Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.99 | 54.95 | 52.21 | 52.77 | 72,107 | -0.74(-1.38%) |
Sep 29, 2020 | 52.57 | 54.21 | 52.57 | 53.51 | 45,921 | +0.50(+0.94%) |
Sep 28, 2020 | 51.61 | 53.51 | 51.61 | 53.01 | 45,928 | +1.94(+3.80%) |
Sep 25, 2020 | 49.79 | 51.65 | 48.91 | 51.07 | 55,700 | +0.94(+1.88%) |
Sep 24, 2020 | 49.44 | 50.81 | 48.63 | 50.13 | 32,921 | +0.88(+1.79%) |
Sep 23, 2020 | 49.66 | 51.17 | 49.23 | 49.25 | 46,680 | -0.70(-1.40%) |
Sep 22, 2020 | 49.66 | 50.09 | 49.07 | 49.95 | 40,834 | +0.50(+1.01%) |
Sep 21, 2020 | 50.50 | 50.62 | 47.78 | 49.45 | 102,417 | -2.02(-3.92%) |
Sep 18, 2020 | 52.25 | 52.92 | 50.77 | 51.47 | 90,700 | -0.32(-0.62%) |
Sep 17, 2020 | 50.76 | 52.58 | 50.47 | 51.79 | 38,951 | +0.15(+0.29%) |
Sep 16, 2020 | 50.61 | 52.00 | 50.47 | 51.64 | 49,941 | +1.05(+2.08%) |
Sep 15, 2020 | 50.64 | 51.24 | 50.47 | 50.59 | 41,243 | +0.23(+0.46%) |
Sep 14, 2020 | 48.43 | 50.62 | 48.26 | 50.36 | 54,875 | +1.99(+4.11%) |
Sep 11, 2020 | 49.51 | 49.51 | 47.82 | 48.37 | 85,200 | -1.03(-2.09%) |
Sep 10, 2020 | 50.35 | 50.88 | 49.39 | 49.40 | 56,920 | -1.05(-2.08%) |
Sep 09, 2020 | 51.29 | 51.43 | 50.06 | 50.45 | 49,137 | -0.12(-0.24%) |
Sep 08, 2020 | 51.51 | 53.34 | 50.52 | 50.57 | 87,643 | -1.86(-3.55%) |
Sep 04, 2020 | 52.87 | 53.20 | 51.34 | 52.43 | 67,900 | +0.44(+0.85%) |
Sep 03, 2020 | 51.68 | 52.35 | 49.85 | 51.99 | 104,709 | -0.05(-0.10%) |
Sep 02, 2020 | 52.40 | 52.40 | 51.77 | 52.04 | 147,685 | -0.05(-0.10%) |
Sep 01, 2020 | 51.78 | 52.73 | 51.36 | 52.09 | 72,723 | +0.32(+0.62%) |
Aug 31, 2020 | 53.06 | 53.06 | 51.47 | 51.77 | 106,788 | -1.45(-2.72%) |
Aug 28, 2020 | 53.99 | 54.00 | 52.63 | 53.22 | 73,300 | -0.61(-1.13%) |
Aug 27, 2020 | 53.72 | 54.66 | 52.99 | 53.83 | 79,734 | +0.49(+0.92%) |
Aug 26, 2020 | 52.12 | 53.36 | 52.05 | 53.34 | 77,243 | +1.06(+2.03%) |
Aug 25, 2020 | 53.00 | 53.26 | 51.37 | 52.28 | 86,676 | -0.23(-0.44%) |
Aug 24, 2020 | 54.34 | 54.34 | 51.58 | 52.51 | 105,440 | +0.45(+0.86%) |
Aug 21, 2020 | 52.00 | 52.25 | 51.00 | 52.06 | 70,300 | -0.45(-0.86%) |
Aug 20, 2020 | 52.21 | 52.94 | 52.21 | 52.51 | 42,628 | -0.52(-0.98%) |
Aug 19, 2020 | 53.46 | 53.77 | 52.32 | 53.03 | 62,755 | -0.39(-0.73%) |
Aug 18, 2020 | 54.46 | 54.68 | 53.38 | 53.42 | 48,984 | -0.72(-1.33%) |
Aug 17, 2020 | 56.17 | 56.37 | 54.00 | 54.14 | 55,266 | -1.82(-3.25%) |
Aug 14, 2020 | 55.96 | 56.32 | 55.02 | 55.96 | 68,700 | -0.32(-0.57%) |
Aug 13, 2020 | 56.16 | 56.84 | 55.00 | 56.28 | 90,244 | +0.04(+0.07%) |
Aug 12, 2020 | 61.03 | 61.33 | 55.59 | 56.24 | 158,963 | -3.86(-6.42%) |
Aug 11, 2020 | 61.54 | 61.91 | 59.77 | 60.10 | 151,395 | -0.30(-0.50%) |
Aug 10, 2020 | 60.01 | 61.84 | 60.01 | 60.40 | 65,614 | +0.64(+1.07%) |
Aug 07, 2020 | 63.30 | 64.10 | 58.39 | 59.76 | 206,200 | -3.82(-6.01%) |
Aug 06, 2020 | 64.00 | 69.48 | 62.80 | 63.58 | 228,541 | +3.08(+5.09%) |
Aug 05, 2020 | 59.62 | 61.40 | 59.62 | 60.50 | 133,562 | +1.17(+1.97%) |
Aug 04, 2020 | 57.91 | 59.90 | 57.52 | 59.33 | 74,987 | +1.14(+1.96%) |
Aug 03, 2020 | 57.11 | 58.87 | 56.70 | 58.19 | 71,818 | +1.45(+2.56%) |
Jul 31, 2020 | 57.00 | 57.72 | 55.65 | 56.74 | 65,000 | -0.49(-0.86%) |
Jul 30, 2020 | 55.77 | 57.44 | 55.68 | 57.23 | 45,484 | +0.36(+0.63%) |
Jul 29, 2020 | 55.36 | 57.04 | 55.36 | 56.87 | 62,040 | +2.06(+3.76%) |
Jul 28, 2020 | 55.70 | 57.44 | 54.65 | 54.81 | 51,269 | -1.44(-2.56%) |
Jul 27, 2020 | 53.83 | 56.49 | 53.03 | 56.25 | 56,146 | +2.20(+4.07%) |
Jul 24, 2020 | 55.14 | 55.82 | 53.71 | 54.05 | 98,700 | -1.31(-2.37%) |
Jul 23, 2020 | 54.66 | 56.47 | 54.56 | 55.36 | 84,944 | -0.62(-1.11%) |
Jul 22, 2020 | 55.00 | 56.31 | 54.95 | 55.98 | 33,850 | +0.67(+1.21%) |
Jul 21, 2020 | 55.91 | 57.53 | 55.00 | 55.31 | 73,865 | +0.39(+0.71%) |
Jul 20, 2020 | 54.91 | 55.01 | 53.97 | 54.92 | 68,055 | +0.29(+0.53%) |
Jul 17, 2020 | 53.64 | 54.71 | 53.53 | 54.63 | 50,700 | +1.08(+2.02%) |
Jul 16, 2020 | 53.70 | 53.74 | 52.60 | 53.55 | 55,301 | -0.66(-1.22%) |
Jul 15, 2020 | 51.32 | 54.84 | 51.04 | 54.21 | 109,706 | +4.52(+9.10%) |
Jul 14, 2020 | 49.29 | 50.44 | 48.51 | 49.69 | 85,036 | +0.24(+0.49%) |
Jul 13, 2020 | 50.00 | 50.94 | 48.57 | 49.45 | 55,712 | +0.15(+0.30%) |
Jul 10, 2020 | 48.20 | 49.93 | 47.58 | 49.30 | 51,600 | +1.28(+2.67%) |
Jul 09, 2020 | 50.34 | 50.34 | 47.81 | 48.02 | 57,321 | -2.17(-4.32%) |
Jul 08, 2020 | 49.71 | 50.81 | 49.50 | 50.19 | 68,023 | +0.58(+1.17%) |
Jul 07, 2020 | 52.01 | 52.01 | 49.15 | 49.61 | 76,790 | -2.98(-5.67%) |
Jul 06, 2020 | 52.86 | 53.39 | 51.80 | 52.59 | 80,553 | +1.57(+3.08%) |
Jul 02, 2020 | 50.00 | 51.43 | 49.93 | 51.02 | 85,200 | +2.01(+4.10%) |