Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.10 | 56.24 | 53.73 | 54.29 | 86,357 | -0.71(-1.29%) |
Sep 29, 2020 | 55.58 | 55.62 | 54.01 | 55.00 | 61,635 | -0.69(-1.24%) |
Sep 28, 2020 | 55.18 | 56.67 | 55.18 | 55.70 | 124,137 | +2.04(+3.80%) |
Sep 25, 2020 | 54.03 | 54.28 | 52.64 | 53.66 | 119,173 | -0.98(-1.80%) |
Sep 24, 2020 | 54.62 | 56.34 | 53.92 | 54.64 | 110,776 | +2.15(+4.09%) |
Sep 23, 2020 | 52.78 | 53.85 | 52.43 | 52.49 | 173,075 | -0.28(-0.53%) |
Sep 22, 2020 | 52.40 | 53.03 | 51.95 | 52.77 | 68,981 | +0.27(+0.51%) |
Sep 21, 2020 | 54.01 | 54.01 | 51.35 | 52.50 | 119,236 | -2.77(-5.01%) |
Sep 18, 2020 | 55.74 | 56.61 | 54.68 | 55.27 | 318,245 | +0.00(+0.00%) |
Sep 17, 2020 | 54.40 | 56.22 | 54.34 | 55.27 | 89,864 | -0.03(-0.05%) |
Sep 16, 2020 | 54.52 | 55.41 | 54.30 | 55.30 | 89,627 | +0.94(+1.74%) |
Sep 15, 2020 | 54.45 | 54.85 | 53.83 | 54.36 | 47,637 | +0.09(+0.16%) |
Sep 14, 2020 | 54.15 | 54.67 | 53.89 | 54.27 | 65,032 | +0.50(+0.93%) |
Sep 11, 2020 | 54.32 | 54.71 | 53.47 | 53.77 | 56,002 | -0.38(-0.69%) |
Sep 10, 2020 | 54.49 | 55.19 | 54.12 | 54.15 | 78,701 | -0.02(-0.04%) |
Sep 09, 2020 | 55.04 | 55.43 | 53.79 | 54.17 | 96,064 | -0.30(-0.55%) |
Sep 08, 2020 | 55.43 | 55.69 | 54.43 | 54.47 | 61,743 | -1.70(-3.03%) |
Sep 04, 2020 | 56.32 | 56.78 | 55.04 | 56.17 | 87,379 | +0.91(+1.65%) |
Sep 03, 2020 | 57.32 | 57.62 | 55.00 | 55.26 | 94,535 | -1.90(-3.32%) |
Sep 02, 2020 | 57.21 | 57.40 | 56.28 | 57.15 | 81,657 | -0.12(-0.20%) |
Sep 01, 2020 | 55.72 | 57.27 | 55.60 | 57.27 | 61,797 | +1.19(+2.13%) |
Aug 31, 2020 | 57.32 | 57.32 | 56.00 | 56.07 | 136,433 | -1.45(-2.52%) |
Aug 28, 2020 | 57.63 | 57.63 | 56.65 | 57.52 | 99,145 | +0.27(+0.47%) |
Aug 27, 2020 | 57.73 | 58.05 | 56.77 | 57.25 | 132,251 | -0.53(-0.91%) |
Aug 26, 2020 | 57.63 | 58.01 | 57.17 | 57.78 | 103,358 | -0.12(-0.22%) |
Aug 25, 2020 | 58.68 | 58.68 | 57.10 | 57.90 | 88,817 | -0.29(-0.49%) |
Aug 24, 2020 | 56.57 | 58.42 | 56.05 | 58.19 | 214,039 | +2.35(+4.20%) |
Aug 21, 2020 | 54.31 | 55.87 | 54.31 | 55.84 | 109,373 | +1.10(+2.01%) |
Aug 20, 2020 | 55.03 | 55.22 | 54.57 | 54.74 | 66,681 | -1.03(-1.84%) |
Aug 19, 2020 | 56.24 | 56.75 | 55.34 | 55.77 | 92,397 | -0.55(-0.97%) |
Aug 18, 2020 | 56.41 | 56.41 | 55.72 | 56.31 | 144,139 | -0.14(-0.25%) |
Aug 17, 2020 | 56.20 | 56.72 | 55.89 | 56.46 | 84,202 | +0.14(+0.26%) |
Aug 14, 2020 | 55.36 | 57.04 | 55.36 | 56.31 | 87,352 | +0.45(+0.81%) |
Aug 13, 2020 | 56.29 | 56.41 | 55.19 | 55.86 | 75,974 | -0.91(-1.60%) |
Aug 12, 2020 | 57.40 | 57.53 | 55.39 | 56.77 | 68,865 | -0.10(-0.17%) |
Aug 11, 2020 | 56.85 | 58.09 | 56.56 | 56.87 | 96,586 | +0.36(+0.64%) |
Aug 10, 2020 | 55.60 | 57.64 | 55.60 | 56.50 | 138,073 | +1.44(+2.61%) |
Aug 07, 2020 | 51.92 | 55.13 | 51.92 | 55.07 | 160,302 | +2.82(+5.39%) |
Aug 06, 2020 | 51.59 | 52.67 | 51.49 | 52.25 | 131,297 | +0.58(+1.11%) |
Aug 05, 2020 | 50.46 | 52.08 | 49.86 | 51.67 | 203,463 | +1.85(+3.71%) |
Aug 04, 2020 | 47.51 | 51.74 | 47.51 | 49.83 | 237,652 | +3.73(+8.09%) |
Aug 03, 2020 | 46.22 | 47.25 | 45.88 | 46.10 | 107,740 | +0.36(+0.80%) |
Jul 31, 2020 | 46.17 | 46.17 | 44.32 | 45.73 | 103,633 | -0.71(-1.53%) |
Jul 30, 2020 | 46.69 | 46.80 | 45.44 | 46.44 | 70,931 | -1.17(-2.46%) |
Jul 29, 2020 | 46.95 | 47.96 | 46.27 | 47.61 | 83,959 | +1.08(+2.33%) |
Jul 28, 2020 | 46.82 | 47.56 | 46.44 | 46.53 | 97,206 | -0.73(-1.54%) |
Jul 27, 2020 | 46.19 | 47.32 | 45.57 | 47.26 | 81,098 | +1.03(+2.22%) |
Jul 24, 2020 | 47.22 | 47.50 | 46.12 | 46.23 | 66,166 | -0.93(-1.97%) |
Jul 23, 2020 | 45.91 | 47.59 | 45.91 | 47.16 | 60,424 | +0.93(+2.01%) |
Jul 22, 2020 | 45.53 | 46.87 | 45.53 | 46.23 | 68,297 | +0.22(+0.48%) |
Jul 21, 2020 | 45.64 | 46.79 | 45.64 | 46.01 | 44,082 | +0.99(+2.19%) |
Jul 20, 2020 | 45.91 | 46.15 | 44.80 | 45.03 | 51,226 | -1.04(-2.27%) |
Jul 17, 2020 | 46.86 | 47.64 | 45.94 | 46.07 | 66,688 | -0.77(-1.64%) |
Jul 16, 2020 | 46.75 | 47.74 | 46.62 | 46.84 | 81,632 | -0.08(-0.16%) |
Jul 15, 2020 | 46.87 | 47.54 | 46.77 | 46.91 | 121,189 | +1.49(+3.27%) |
Jul 14, 2020 | 43.99 | 45.50 | 43.61 | 45.43 | 64,014 | +1.29(+2.93%) |
Jul 13, 2020 | 43.58 | 45.15 | 42.93 | 44.13 | 81,873 | +1.19(+2.77%) |
Jul 10, 2020 | 42.50 | 43.23 | 42.29 | 42.95 | 56,565 | +0.86(+2.05%) |
Jul 09, 2020 | 43.64 | 43.64 | 41.82 | 42.08 | 86,483 | -1.43(-3.28%) |
Jul 08, 2020 | 44.58 | 45.07 | 42.69 | 43.51 | 111,025 | -1.26(-2.80%) |
Jul 07, 2020 | 45.59 | 46.00 | 44.59 | 44.77 | 91,816 | -1.33(-2.89%) |
Jul 06, 2020 | 46.60 | 46.74 | 45.29 | 46.10 | 113,457 | +0.88(+1.95%) |
Jul 02, 2020 | 46.40 | 47.25 | 45.11 | 45.22 | 74,306 | +0.21(+0.47%) |