Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.47 | 48.49 | 46.35 | 46.87 | 60,398 | -1.27(-2.64%) |
Sep 29, 2020 | 47.26 | 48.72 | 46.92 | 48.14 | 77,710 | +0.82(+1.74%) |
Sep 28, 2020 | 48.44 | 48.48 | 46.35 | 47.32 | 75,274 | -0.78(-1.63%) |
Sep 25, 2020 | 46.62 | 48.64 | 46.62 | 48.10 | 75,022 | +1.10(+2.34%) |
Sep 24, 2020 | 46.61 | 47.66 | 45.60 | 47.01 | 83,366 | +1.95(+4.32%) |
Sep 23, 2020 | 46.82 | 48.12 | 44.98 | 45.06 | 81,671 | -1.61(-3.45%) |
Sep 22, 2020 | 47.15 | 47.76 | 45.40 | 46.67 | 102,465 | -0.57(-1.20%) |
Sep 21, 2020 | 47.92 | 48.52 | 46.39 | 47.24 | 81,298 | -1.38(-2.84%) |
Sep 18, 2020 | 49.31 | 50.58 | 47.97 | 48.62 | 589,661 | +0.13(+0.27%) |
Sep 17, 2020 | 48.53 | 49.23 | 48.11 | 48.49 | 109,063 | -0.89(-1.79%) |
Sep 16, 2020 | 49.35 | 52.16 | 48.56 | 49.37 | 63,828 | -0.24(-0.49%) |
Sep 15, 2020 | 47.30 | 51.52 | 47.30 | 49.61 | 133,156 | +3.16(+6.80%) |
Sep 14, 2020 | 50.57 | 51.17 | 45.98 | 46.46 | 150,815 | -4.41(-8.66%) |
Sep 11, 2020 | 51.92 | 53.30 | 50.56 | 50.86 | 86,935 | -0.83(-1.60%) |
Sep 10, 2020 | 53.10 | 53.13 | 51.34 | 51.69 | 42,512 | -0.91(-1.74%) |
Sep 09, 2020 | 52.78 | 53.56 | 52.43 | 52.60 | 46,467 | +0.00(+0.00%) |
Sep 08, 2020 | 52.20 | 53.06 | 51.97 | 52.60 | 21,773 | -0.14(-0.27%) |
Sep 04, 2020 | 53.53 | 53.53 | 52.09 | 52.74 | 21,036 | -0.22(-0.42%) |
Sep 03, 2020 | 55.02 | 55.02 | 52.45 | 52.97 | 43,002 | -2.07(-3.76%) |
Sep 02, 2020 | 53.29 | 55.28 | 53.16 | 55.04 | 24,950 | +1.71(+3.22%) |
Sep 01, 2020 | 53.81 | 54.05 | 52.65 | 53.32 | 64,294 | -0.72(-1.33%) |
Aug 31, 2020 | 55.06 | 55.19 | 53.85 | 54.04 | 49,172 | -1.41(-2.54%) |
Aug 28, 2020 | 55.17 | 55.48 | 54.12 | 55.45 | 38,423 | -0.19(-0.33%) |
Aug 27, 2020 | 54.92 | 55.87 | 53.68 | 55.63 | 41,087 | +0.80(+1.46%) |
Aug 26, 2020 | 55.67 | 55.87 | 53.97 | 54.83 | 24,013 | -0.96(-1.72%) |
Aug 25, 2020 | 56.21 | 56.39 | 55.28 | 55.79 | 25,846 | -0.44(-0.78%) |
Aug 24, 2020 | 55.03 | 56.24 | 53.37 | 56.23 | 29,740 | +1.90(+3.50%) |
Aug 21, 2020 | 55.49 | 55.49 | 54.12 | 54.33 | 20,499 | -1.08(-1.95%) |
Aug 20, 2020 | 54.42 | 55.73 | 54.42 | 55.41 | 20,810 | +0.40(+0.73%) |
Aug 19, 2020 | 55.80 | 55.80 | 54.70 | 55.01 | 20,731 | -0.03(-0.05%) |
Aug 18, 2020 | 55.47 | 55.47 | 54.10 | 55.04 | 17,710 | -0.75(-1.35%) |
Aug 17, 2020 | 55.46 | 56.10 | 55.23 | 55.79 | 19,258 | -0.83(-1.46%) |
Aug 14, 2020 | 54.62 | 57.25 | 54.62 | 56.62 | 48,941 | +1.53(+2.77%) |
Aug 13, 2020 | 55.21 | 55.81 | 54.75 | 55.09 | 14,791 | -0.30(-0.54%) |
Aug 12, 2020 | 56.26 | 56.48 | 54.88 | 55.39 | 20,407 | -0.22(-0.40%) |
Aug 11, 2020 | 55.76 | 56.28 | 54.77 | 55.61 | 29,656 | +0.24(+0.44%) |
Aug 10, 2020 | 55.11 | 55.81 | 54.90 | 55.37 | 20,660 | +0.51(+0.93%) |
Aug 07, 2020 | 52.83 | 55.37 | 52.83 | 54.86 | 25,544 | +1.87(+3.53%) |
Aug 06, 2020 | 54.01 | 54.01 | 52.74 | 52.99 | 29,155 | -1.24(-2.29%) |
Aug 05, 2020 | 53.20 | 54.97 | 53.20 | 54.23 | 38,010 | +1.18(+2.23%) |
Aug 04, 2020 | 52.45 | 53.18 | 51.87 | 53.04 | 50,116 | +0.50(+0.96%) |
Aug 03, 2020 | 53.44 | 53.68 | 51.38 | 52.54 | 34,838 | -1.16(-2.15%) |
Jul 31, 2020 | 55.44 | 55.44 | 51.30 | 53.70 | 66,328 | -1.91(-3.43%) |
Jul 30, 2020 | 54.87 | 60.04 | 54.87 | 55.61 | 70,058 | +1.94(+3.61%) |
Jul 29, 2020 | 54.31 | 55.25 | 53.63 | 53.67 | 41,566 | +0.26(+0.49%) |
Jul 28, 2020 | 52.87 | 54.11 | 52.87 | 53.41 | 17,397 | +0.22(+0.42%) |
Jul 27, 2020 | 53.30 | 53.58 | 51.90 | 53.18 | 30,253 | -0.20(-0.38%) |
Jul 24, 2020 | 53.86 | 53.86 | 52.88 | 53.39 | 19,104 | -0.70(-1.29%) |
Jul 23, 2020 | 53.07 | 54.43 | 52.81 | 54.09 | 32,319 | +0.77(+1.45%) |
Jul 22, 2020 | 55.08 | 55.55 | 53.16 | 53.31 | 34,748 | -2.06(-3.72%) |
Jul 21, 2020 | 55.32 | 56.23 | 54.65 | 55.37 | 28,885 | +0.48(+0.87%) |
Jul 20, 2020 | 55.30 | 56.71 | 54.88 | 54.90 | 19,365 | -0.47(-0.84%) |
Jul 17, 2020 | 55.03 | 55.67 | 53.90 | 55.36 | 34,559 | +0.07(+0.12%) |
Jul 16, 2020 | 57.57 | 58.58 | 54.06 | 55.30 | 56,920 | -2.59(-4.47%) |
Jul 15, 2020 | 57.93 | 58.79 | 56.96 | 57.89 | 44,496 | +1.13(+1.99%) |
Jul 14, 2020 | 54.64 | 56.97 | 54.64 | 56.76 | 23,248 | +2.09(+3.82%) |
Jul 13, 2020 | 56.09 | 56.43 | 54.67 | 54.67 | 32,421 | -0.85(-1.53%) |
Jul 10, 2020 | 54.86 | 56.37 | 54.76 | 55.52 | 33,593 | +0.84(+1.53%) |
Jul 09, 2020 | 56.29 | 56.42 | 53.95 | 54.68 | 33,015 | -1.64(-2.91%) |
Jul 08, 2020 | 55.06 | 56.78 | 54.44 | 56.32 | 38,027 | +1.03(+1.87%) |
Jul 07, 2020 | 55.95 | 56.62 | 55.09 | 55.29 | 29,959 | -1.41(-2.48%) |
Jul 06, 2020 | 56.56 | 56.95 | 55.21 | 56.70 | 26,357 | +1.22(+2.20%) |
Jul 02, 2020 | 57.86 | 58.67 | 55.22 | 55.47 | 35,740 | -1.56(-2.73%) |