Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.51 | 49.09 | 47.60 | 47.86 | 288,993 | -0.26(-0.54%) |
Sep 29, 2020 | 48.56 | 48.73 | 47.69 | 48.12 | 78,773 | -0.52(-1.08%) |
Sep 28, 2020 | 48.55 | 49.13 | 48.47 | 48.64 | 97,712 | +0.93(+1.94%) |
Sep 25, 2020 | 46.73 | 48.01 | 46.73 | 47.71 | 88,165 | +0.58(+1.24%) |
Sep 24, 2020 | 46.70 | 48.20 | 46.39 | 47.13 | 99,052 | +0.48(+1.03%) |
Sep 23, 2020 | 47.97 | 48.37 | 46.59 | 46.65 | 98,734 | -1.13(-2.37%) |
Sep 22, 2020 | 47.01 | 47.86 | 46.61 | 47.78 | 138,274 | +0.61(+1.29%) |
Sep 21, 2020 | 48.07 | 48.39 | 46.69 | 47.17 | 133,065 | -2.00(-4.07%) |
Sep 18, 2020 | 49.83 | 49.84 | 48.54 | 49.17 | 301,766 | -0.27(-0.54%) |
Sep 17, 2020 | 49.42 | 49.90 | 49.20 | 49.44 | 128,911 | -0.69(-1.37%) |
Sep 16, 2020 | 51.22 | 51.45 | 50.08 | 50.13 | 145,900 | -0.93(-1.82%) |
Sep 15, 2020 | 51.28 | 52.05 | 50.93 | 51.05 | 92,138 | +0.22(+0.44%) |
Sep 14, 2020 | 50.71 | 51.16 | 50.49 | 50.83 | 103,413 | +0.73(+1.46%) |
Sep 11, 2020 | 49.71 | 50.80 | 49.39 | 50.10 | 128,928 | +0.41(+0.83%) |
Sep 10, 2020 | 50.42 | 50.87 | 49.56 | 49.69 | 169,638 | -0.68(-1.35%) |
Sep 09, 2020 | 50.39 | 50.98 | 50.13 | 50.37 | 77,987 | +0.46(+0.93%) |
Sep 08, 2020 | 50.83 | 50.87 | 49.85 | 49.90 | 114,172 | -1.72(-3.33%) |
Sep 04, 2020 | 52.71 | 52.71 | 50.70 | 51.62 | 92,707 | -0.45(-0.86%) |
Sep 03, 2020 | 53.07 | 53.26 | 51.65 | 52.07 | 113,557 | -1.27(-2.38%) |
Sep 02, 2020 | 53.11 | 53.60 | 52.54 | 53.34 | 86,441 | +0.49(+0.93%) |
Sep 01, 2020 | 51.71 | 52.91 | 51.62 | 52.85 | 105,458 | +0.90(+1.74%) |
Aug 31, 2020 | 52.50 | 52.50 | 51.90 | 51.95 | 134,133 | -0.82(-1.55%) |
Aug 28, 2020 | 53.29 | 53.29 | 52.39 | 52.76 | 83,623 | -0.10(-0.19%) |
Aug 27, 2020 | 52.69 | 53.35 | 52.44 | 52.86 | 97,074 | +0.43(+0.82%) |
Aug 26, 2020 | 52.49 | 52.75 | 52.13 | 52.44 | 68,467 | -0.18(-0.34%) |
Aug 25, 2020 | 53.45 | 53.79 | 52.39 | 52.62 | 99,313 | -1.17(-2.17%) |
Aug 24, 2020 | 53.71 | 53.80 | 53.15 | 53.78 | 68,833 | +0.69(+1.29%) |
Aug 21, 2020 | 52.37 | 53.16 | 52.11 | 53.10 | 101,908 | +0.27(+0.50%) |
Aug 20, 2020 | 51.97 | 53.17 | 51.97 | 52.83 | 118,603 | +0.20(+0.38%) |
Aug 19, 2020 | 53.62 | 53.98 | 52.51 | 52.63 | 147,928 | -0.88(-1.65%) |
Aug 18, 2020 | 53.33 | 53.79 | 53.16 | 53.52 | 133,233 | +0.14(+0.26%) |
Aug 17, 2020 | 53.15 | 53.68 | 52.82 | 53.38 | 97,993 | +0.26(+0.48%) |
Aug 14, 2020 | 53.30 | 53.30 | 52.73 | 53.12 | 80,012 | -0.50(-0.93%) |
Aug 13, 2020 | 53.20 | 53.75 | 53.20 | 53.62 | 110,559 | -0.04(-0.08%) |
Aug 12, 2020 | 53.98 | 54.63 | 53.45 | 53.66 | 199,743 | +0.48(+0.90%) |
Aug 11, 2020 | 52.80 | 54.08 | 52.65 | 53.19 | 127,086 | +1.13(+2.16%) |
Aug 10, 2020 | 51.95 | 52.72 | 51.11 | 52.06 | 181,534 | +0.41(+0.79%) |
Aug 07, 2020 | 51.03 | 51.68 | 50.66 | 51.65 | 102,779 | +0.35(+0.68%) |
Aug 06, 2020 | 51.65 | 51.71 | 51.09 | 51.30 | 110,360 | -0.49(-0.94%) |
Aug 05, 2020 | 51.89 | 52.40 | 51.51 | 51.79 | 211,732 | +0.56(+1.10%) |
Aug 04, 2020 | 51.86 | 51.86 | 50.59 | 51.22 | 109,644 | -0.86(-1.65%) |
Aug 03, 2020 | 52.02 | 52.32 | 51.65 | 52.08 | 187,223 | +0.73(+1.43%) |
Jul 31, 2020 | 52.14 | 52.21 | 50.89 | 51.35 | 259,233 | -0.88(-1.68%) |
Jul 30, 2020 | 53.05 | 53.08 | 51.98 | 52.23 | 126,317 | -1.90(-3.52%) |
Jul 29, 2020 | 53.80 | 54.62 | 53.51 | 54.13 | 118,015 | +0.54(+1.00%) |
Jul 28, 2020 | 54.64 | 54.67 | 53.56 | 53.59 | 108,858 | -1.54(-2.79%) |
Jul 27, 2020 | 54.10 | 55.49 | 53.79 | 55.13 | 232,575 | +0.89(+1.64%) |
Jul 24, 2020 | 54.79 | 55.42 | 54.06 | 54.24 | 125,749 | -0.42(-0.76%) |
Jul 23, 2020 | 57.58 | 58.03 | 54.16 | 54.66 | 203,707 | -3.79(-6.48%) |
Jul 22, 2020 | 57.84 | 58.65 | 57.84 | 58.45 | 187,808 | +0.30(+0.51%) |
Jul 21, 2020 | 58.61 | 58.94 | 57.59 | 58.15 | 82,270 | +0.36(+0.62%) |
Jul 20, 2020 | 57.34 | 58.03 | 56.97 | 57.79 | 103,660 | +0.03(+0.06%) |
Jul 17, 2020 | 57.75 | 58.36 | 57.15 | 57.76 | 88,481 | +0.09(+0.15%) |
Jul 16, 2020 | 57.63 | 58.72 | 57.14 | 57.67 | 154,948 | -0.80(-1.37%) |
Jul 15, 2020 | 57.94 | 58.78 | 57.02 | 58.48 | 194,022 | +1.69(+2.98%) |
Jul 14, 2020 | 55.63 | 57.21 | 55.63 | 56.79 | 105,582 | +1.20(+2.16%) |
Jul 13, 2020 | 57.87 | 57.87 | 55.48 | 55.58 | 169,343 | -1.72(-2.99%) |
Jul 10, 2020 | 54.42 | 57.37 | 54.42 | 57.30 | 166,298 | +3.06(+5.65%) |
Jul 09, 2020 | 56.34 | 56.47 | 53.92 | 54.23 | 230,567 | -2.08(-3.70%) |
Jul 08, 2020 | 56.23 | 57.45 | 55.46 | 56.32 | 186,463 | +0.09(+0.17%) |
Jul 07, 2020 | 57.18 | 57.92 | 56.15 | 56.22 | 148,556 | -1.83(-3.16%) |
Jul 06, 2020 | 59.12 | 59.29 | 58.03 | 58.06 | 121,113 | +0.39(+0.68%) |
Jul 02, 2020 | 59.17 | 59.51 | 57.43 | 57.66 | 114,967 | -0.18(-0.31%) |