Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.64 | 52.25 | 50.42 | 50.92 | 559,313 | -0.30(-0.59%) |
Sep 29, 2020 | 51.31 | 51.85 | 50.91 | 51.22 | 289,978 | -0.25(-0.49%) |
Sep 28, 2020 | 51.40 | 51.94 | 51.00 | 51.47 | 466,848 | +1.16(+2.30%) |
Sep 25, 2020 | 49.74 | 50.69 | 49.67 | 50.32 | 343,181 | +0.06(+0.11%) |
Sep 24, 2020 | 49.93 | 50.88 | 49.31 | 50.26 | 385,959 | +0.46(+0.92%) |
Sep 23, 2020 | 50.97 | 51.76 | 49.76 | 49.80 | 477,239 | -1.19(-2.34%) |
Sep 22, 2020 | 50.31 | 51.11 | 49.95 | 51.00 | 608,236 | +0.59(+1.17%) |
Sep 21, 2020 | 50.90 | 50.94 | 49.47 | 50.40 | 730,429 | -1.97(-3.77%) |
Sep 18, 2020 | 53.44 | 53.82 | 52.19 | 52.38 | 1,056,378 | -0.99(-1.85%) |
Sep 17, 2020 | 53.30 | 53.97 | 52.34 | 53.36 | 632,238 | -0.72(-1.34%) |
Sep 16, 2020 | 54.47 | 55.05 | 53.78 | 54.09 | 805,645 | +0.01(+0.02%) |
Sep 15, 2020 | 53.79 | 54.32 | 53.05 | 54.08 | 739,678 | +0.70(+1.32%) |
Sep 14, 2020 | 53.42 | 53.64 | 52.70 | 53.37 | 577,909 | +0.51(+0.96%) |
Sep 11, 2020 | 52.17 | 53.24 | 51.97 | 52.86 | 457,327 | +0.96(+1.85%) |
Sep 10, 2020 | 52.76 | 53.01 | 51.86 | 51.91 | 698,485 | -0.54(-1.04%) |
Sep 09, 2020 | 50.98 | 52.75 | 50.98 | 52.45 | 534,936 | +1.91(+3.77%) |
Sep 08, 2020 | 51.04 | 51.86 | 50.51 | 50.55 | 577,942 | -1.29(-2.48%) |
Sep 04, 2020 | 52.52 | 52.71 | 51.04 | 51.83 | 611,083 | +0.31(+0.60%) |
Sep 03, 2020 | 53.56 | 53.78 | 51.22 | 51.52 | 541,746 | -2.37(-4.39%) |
Sep 02, 2020 | 53.09 | 54.06 | 52.58 | 53.89 | 497,000 | +0.85(+1.59%) |
Sep 01, 2020 | 50.71 | 53.16 | 50.64 | 53.04 | 753,442 | +2.15(+4.23%) |
Aug 31, 2020 | 51.43 | 51.50 | 50.87 | 50.89 | 339,499 | -0.78(-1.51%) |
Aug 28, 2020 | 51.00 | 51.69 | 50.64 | 51.67 | 332,108 | +0.75(+1.48%) |
Aug 27, 2020 | 51.64 | 51.69 | 50.61 | 50.92 | 302,825 | -0.23(-0.46%) |
Aug 26, 2020 | 51.18 | 51.31 | 50.59 | 51.16 | 232,460 | +0.03(+0.06%) |
Aug 25, 2020 | 51.41 | 51.71 | 50.55 | 51.13 | 232,445 | +0.11(+0.22%) |
Aug 24, 2020 | 50.17 | 51.08 | 49.77 | 51.01 | 549,802 | +1.20(+2.41%) |
Aug 21, 2020 | 50.25 | 50.59 | 49.60 | 49.81 | 438,800 | -0.38(-0.75%) |
Aug 20, 2020 | 49.96 | 50.82 | 49.68 | 50.19 | 523,337 | -0.27(-0.54%) |
Aug 19, 2020 | 50.92 | 51.40 | 50.44 | 50.46 | 372,218 | -0.32(-0.63%) |
Aug 18, 2020 | 50.83 | 51.30 | 50.60 | 50.78 | 397,174 | -0.43(-0.84%) |
Aug 17, 2020 | 51.70 | 52.12 | 50.95 | 51.21 | 293,303 | -0.52(-1.01%) |
Aug 14, 2020 | 50.97 | 52.05 | 50.97 | 51.73 | 370,444 | +0.21(+0.42%) |
Aug 13, 2020 | 51.64 | 52.39 | 51.30 | 51.52 | 390,352 | -0.63(-1.20%) |
Aug 12, 2020 | 52.39 | 52.82 | 51.39 | 52.14 | 548,918 | +0.45(+0.87%) |
Aug 11, 2020 | 51.39 | 52.70 | 51.39 | 51.69 | 1,569,066 | +0.95(+1.88%) |
Aug 10, 2020 | 48.78 | 50.83 | 48.58 | 50.74 | 1,329,361 | +2.34(+4.83%) |
Aug 07, 2020 | 47.36 | 48.42 | 47.18 | 48.41 | 680,200 | +1.07(+2.27%) |
Aug 06, 2020 | 46.52 | 47.52 | 46.14 | 47.33 | 742,824 | +0.57(+1.22%) |
Aug 05, 2020 | 46.30 | 46.99 | 46.00 | 46.76 | 674,502 | +0.92(+2.02%) |
Aug 04, 2020 | 46.70 | 46.89 | 45.57 | 45.84 | 694,209 | -0.72(-1.55%) |
Aug 03, 2020 | 46.45 | 47.45 | 45.01 | 46.56 | 1,090,730 | +3.90(+9.13%) |
Jul 31, 2020 | 43.58 | 43.58 | 42.00 | 42.66 | 1,019,926 | -1.15(-2.62%) |
Jul 30, 2020 | 43.88 | 44.15 | 42.81 | 43.81 | 518,543 | -0.94(-2.11%) |
Jul 29, 2020 | 43.64 | 44.89 | 43.53 | 44.75 | 401,178 | +1.51(+3.50%) |
Jul 28, 2020 | 44.14 | 44.52 | 43.15 | 43.24 | 379,745 | -1.34(-3.00%) |
Jul 27, 2020 | 43.87 | 44.90 | 43.79 | 44.57 | 363,230 | +0.50(+1.14%) |
Jul 24, 2020 | 44.48 | 44.69 | 43.91 | 44.07 | 261,269 | -0.52(-1.17%) |
Jul 23, 2020 | 44.60 | 44.88 | 44.38 | 44.59 | 509,988 | +0.03(+0.06%) |
Jul 22, 2020 | 44.33 | 45.24 | 44.30 | 44.57 | 486,285 | +0.09(+0.21%) |
Jul 21, 2020 | 44.01 | 44.74 | 43.63 | 44.47 | 542,291 | +1.17(+2.70%) |
Jul 20, 2020 | 43.75 | 44.18 | 43.01 | 43.30 | 460,003 | -0.85(-1.93%) |
Jul 17, 2020 | 44.18 | 44.75 | 43.77 | 44.15 | 440,765 | +0.12(+0.28%) |
Jul 16, 2020 | 44.63 | 45.12 | 43.81 | 44.03 | 600,694 | -0.76(-1.69%) |
Jul 15, 2020 | 44.71 | 45.04 | 43.62 | 44.79 | 381,198 | +1.38(+3.19%) |
Jul 14, 2020 | 42.22 | 43.42 | 41.57 | 43.41 | 509,004 | +1.21(+2.86%) |
Jul 13, 2020 | 41.45 | 43.07 | 41.45 | 42.20 | 549,372 | +0.77(+1.85%) |
Jul 10, 2020 | 40.97 | 41.49 | 40.63 | 41.44 | 754,910 | +0.58(+1.42%) |
Jul 09, 2020 | 41.63 | 41.79 | 40.39 | 40.86 | 421,873 | -0.95(-2.28%) |
Jul 08, 2020 | 42.12 | 42.29 | 41.29 | 41.81 | 399,275 | -0.14(-0.33%) |
Jul 07, 2020 | 42.76 | 42.85 | 41.76 | 41.95 | 494,311 | -1.43(-3.30%) |
Jul 06, 2020 | 43.04 | 43.54 | 42.72 | 43.38 | 542,271 | +1.38(+3.29%) |
Jul 02, 2020 | 42.40 | 43.71 | 41.90 | 42.00 | 430,597 | +0.60(+1.44%) |