Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.11 | 52.23 | 50.85 | 51.64 | 1,147,480 | +0.88(+1.74%) |
Sep 29, 2020 | 51.10 | 51.56 | 50.30 | 50.76 | 738,458 | -0.43(-0.84%) |
Sep 28, 2020 | 50.78 | 51.40 | 50.61 | 51.19 | 723,391 | +0.97(+1.92%) |
Sep 25, 2020 | 49.67 | 50.33 | 48.72 | 50.23 | 961,730 | +0.30(+0.61%) |
Sep 24, 2020 | 49.85 | 50.49 | 49.55 | 49.92 | 903,371 | -0.20(-0.40%) |
Sep 23, 2020 | 50.07 | 50.60 | 49.85 | 50.13 | 1,266,298 | +0.00(+0.00%) |
Sep 22, 2020 | 50.14 | 50.22 | 49.63 | 50.13 | 753,344 | +0.09(+0.18%) |
Sep 21, 2020 | 49.83 | 50.03 | 48.86 | 50.03 | 1,266,772 | -0.56(-1.11%) |
Sep 18, 2020 | 51.00 | 51.07 | 50.20 | 50.59 | 848,246 | -0.58(-1.13%) |
Sep 17, 2020 | 51.00 | 51.85 | 50.44 | 51.17 | 895,902 | -0.34(-0.66%) |
Sep 16, 2020 | 51.94 | 52.08 | 51.31 | 51.51 | 402,538 | -0.16(-0.30%) |
Sep 15, 2020 | 52.02 | 52.31 | 51.66 | 51.67 | 443,227 | -0.22(-0.43%) |
Sep 14, 2020 | 51.80 | 52.35 | 51.68 | 51.89 | 318,043 | +0.17(+0.34%) |
Sep 11, 2020 | 51.75 | 52.05 | 51.40 | 51.72 | 497,131 | +0.25(+0.48%) |
Sep 10, 2020 | 52.32 | 52.75 | 51.25 | 51.47 | 555,033 | -0.56(-1.08%) |
Sep 09, 2020 | 51.59 | 52.55 | 51.51 | 52.03 | 479,417 | +0.72(+1.40%) |
Sep 08, 2020 | 51.98 | 52.01 | 50.89 | 51.31 | 743,670 | -0.99(-1.90%) |
Sep 04, 2020 | 52.81 | 52.81 | 51.00 | 52.30 | 1,001,226 | -0.08(-0.16%) |
Sep 03, 2020 | 53.82 | 54.63 | 52.25 | 52.39 | 1,149,033 | -1.00(-1.88%) |
Sep 02, 2020 | 54.10 | 54.10 | 52.96 | 53.39 | 1,076,690 | -0.46(-0.85%) |
Sep 01, 2020 | 53.76 | 54.31 | 53.58 | 53.85 | 590,652 | +0.24(+0.45%) |
Aug 31, 2020 | 54.23 | 54.23 | 53.40 | 53.61 | 1,104,220 | -0.79(-1.45%) |
Aug 28, 2020 | 53.60 | 54.53 | 53.54 | 54.40 | 443,381 | +1.09(+2.05%) |
Aug 27, 2020 | 53.43 | 53.79 | 52.98 | 53.31 | 467,174 | -0.03(-0.05%) |
Aug 26, 2020 | 54.01 | 54.07 | 53.18 | 53.33 | 453,519 | -0.94(-1.73%) |
Aug 25, 2020 | 54.53 | 54.63 | 54.00 | 54.27 | 337,573 | +0.07(+0.14%) |
Aug 24, 2020 | 53.75 | 54.63 | 53.64 | 54.20 | 320,478 | +0.69(+1.29%) |
Aug 21, 2020 | 53.64 | 53.88 | 53.29 | 53.51 | 294,753 | -0.31(-0.58%) |
Aug 20, 2020 | 53.31 | 54.21 | 53.08 | 53.82 | 305,739 | +0.09(+0.17%) |
Aug 19, 2020 | 54.46 | 54.52 | 53.73 | 53.73 | 380,227 | -0.91(-1.67%) |
Aug 18, 2020 | 55.79 | 55.93 | 54.38 | 54.64 | 289,786 | -0.68(-1.23%) |
Aug 17, 2020 | 55.54 | 55.88 | 54.83 | 55.32 | 327,489 | -0.38(-0.69%) |
Aug 14, 2020 | 54.09 | 56.04 | 53.94 | 55.70 | 434,239 | +1.27(+2.34%) |
Aug 13, 2020 | 53.88 | 55.15 | 53.31 | 54.43 | 443,468 | +0.25(+0.45%) |
Aug 12, 2020 | 54.17 | 54.64 | 53.99 | 54.18 | 455,960 | +0.45(+0.85%) |
Aug 11, 2020 | 53.94 | 55.11 | 53.63 | 53.73 | 669,530 | +0.67(+1.27%) |
Aug 10, 2020 | 52.86 | 53.16 | 52.64 | 53.06 | 363,571 | +0.50(+0.95%) |
Aug 07, 2020 | 52.86 | 52.86 | 52.25 | 52.56 | 666,823 | -0.51(-0.96%) |
Aug 06, 2020 | 52.52 | 53.54 | 52.42 | 53.06 | 432,699 | +0.35(+0.65%) |
Aug 05, 2020 | 52.77 | 54.38 | 52.61 | 52.72 | 507,817 | +0.26(+0.50%) |
Aug 04, 2020 | 54.27 | 54.50 | 52.24 | 52.46 | 1,494,467 | -2.05(-3.77%) |
Aug 03, 2020 | 55.55 | 55.55 | 54.34 | 54.51 | 738,437 | -1.37(-2.45%) |
Jul 31, 2020 | 56.20 | 56.29 | 55.42 | 55.88 | 1,079,488 | -0.55(-0.97%) |
Jul 30, 2020 | 55.96 | 56.64 | 55.62 | 56.43 | 661,204 | -0.34(-0.59%) |
Jul 29, 2020 | 56.00 | 56.76 | 55.83 | 56.76 | 496,682 | +0.93(+1.66%) |
Jul 28, 2020 | 55.54 | 55.98 | 55.38 | 55.84 | 529,891 | -0.07(-0.13%) |
Jul 27, 2020 | 54.61 | 55.92 | 54.46 | 55.91 | 578,130 | +1.28(+2.34%) |
Jul 24, 2020 | 54.97 | 55.01 | 53.63 | 54.63 | 577,334 | -0.37(-0.68%) |
Jul 23, 2020 | 55.54 | 55.92 | 54.94 | 55.00 | 667,914 | -0.69(-1.24%) |
Jul 22, 2020 | 54.72 | 55.93 | 54.59 | 55.69 | 652,127 | +0.89(+1.62%) |
Jul 21, 2020 | 52.86 | 55.09 | 52.70 | 54.80 | 1,175,383 | +2.37(+4.52%) |
Jul 20, 2020 | 52.42 | 52.66 | 51.87 | 52.43 | 409,360 | -0.07(-0.14%) |
Jul 17, 2020 | 52.60 | 52.74 | 52.06 | 52.50 | 641,617 | +0.00(+0.00%) |
Jul 16, 2020 | 52.63 | 52.94 | 51.76 | 52.50 | 620,303 | -0.50(-0.94%) |
Jul 15, 2020 | 53.37 | 54.04 | 52.99 | 53.00 | 531,744 | +0.24(+0.45%) |
Jul 14, 2020 | 52.27 | 52.78 | 51.81 | 52.76 | 696,911 | +0.31(+0.59%) |
Jul 13, 2020 | 53.85 | 54.29 | 52.46 | 52.46 | 1,002,126 | -1.02(-1.90%) |
Jul 10, 2020 | 53.60 | 53.91 | 52.78 | 53.47 | 712,284 | -0.15(-0.27%) |
Jul 09, 2020 | 55.25 | 55.25 | 53.30 | 53.62 | 674,023 | -1.34(-2.45%) |
Jul 08, 2020 | 55.24 | 55.41 | 53.69 | 54.96 | 1,081,803 | -0.13(-0.23%) |
Jul 07, 2020 | 55.46 | 55.58 | 54.87 | 55.09 | 829,581 | -0.93(-1.65%) |
Jul 06, 2020 | 57.50 | 58.08 | 55.94 | 56.02 | 613,010 | -0.62(-1.09%) |
Jul 02, 2020 | 56.87 | 57.85 | 56.25 | 56.63 | 560,382 | +0.31(+0.55%) |