Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.45 | 50.72 | 49.34 | 49.90 | 245,966 | -0.32(-0.64%) |
Sep 29, 2020 | 50.28 | 50.58 | 49.91 | 50.23 | 169,812 | -0.03(-0.06%) |
Sep 28, 2020 | 49.67 | 50.78 | 49.45 | 50.26 | 186,919 | +1.01(+2.06%) |
Sep 25, 2020 | 49.06 | 49.71 | 48.92 | 49.24 | 183,061 | -0.19(-0.38%) |
Sep 24, 2020 | 49.56 | 50.36 | 48.23 | 49.43 | 213,062 | +0.91(+1.89%) |
Sep 23, 2020 | 48.64 | 49.75 | 48.16 | 48.52 | 257,783 | +0.10(+0.21%) |
Sep 22, 2020 | 48.28 | 48.66 | 46.91 | 48.42 | 347,644 | +0.01(+0.02%) |
Sep 21, 2020 | 48.88 | 49.02 | 47.25 | 48.41 | 337,348 | -1.30(-2.62%) |
Sep 18, 2020 | 51.98 | 52.17 | 49.47 | 49.71 | 702,877 | -1.88(-3.64%) |
Sep 17, 2020 | 50.98 | 52.08 | 50.79 | 51.59 | 179,094 | +0.15(+0.29%) |
Sep 16, 2020 | 52.18 | 52.46 | 51.31 | 51.44 | 171,165 | -0.21(-0.40%) |
Sep 15, 2020 | 51.61 | 52.10 | 51.20 | 51.65 | 140,762 | +0.28(+0.54%) |
Sep 14, 2020 | 52.43 | 52.65 | 51.15 | 51.37 | 131,184 | -0.76(-1.45%) |
Sep 11, 2020 | 51.40 | 52.78 | 51.31 | 52.13 | 271,474 | +0.88(+1.73%) |
Sep 10, 2020 | 52.40 | 53.13 | 51.12 | 51.24 | 260,717 | -0.85(-1.64%) |
Sep 09, 2020 | 51.32 | 52.44 | 51.31 | 52.10 | 293,344 | +1.36(+2.68%) |
Sep 08, 2020 | 50.93 | 51.42 | 49.92 | 50.73 | 267,793 | -0.68(-1.31%) |
Sep 04, 2020 | 52.56 | 52.86 | 49.73 | 51.41 | 270,267 | -0.64(-1.22%) |
Sep 03, 2020 | 54.31 | 54.31 | 51.84 | 52.05 | 250,166 | -2.35(-4.31%) |
Sep 02, 2020 | 53.83 | 54.50 | 53.64 | 54.39 | 151,492 | +0.93(+1.75%) |
Sep 01, 2020 | 53.39 | 53.98 | 52.96 | 53.46 | 224,080 | -0.07(-0.13%) |
Aug 31, 2020 | 54.01 | 54.39 | 53.38 | 53.53 | 202,302 | -0.48(-0.88%) |
Aug 28, 2020 | 53.93 | 54.20 | 53.47 | 54.00 | 120,297 | +0.12(+0.22%) |
Aug 27, 2020 | 54.23 | 54.99 | 53.80 | 53.89 | 187,061 | -0.02(-0.04%) |
Aug 26, 2020 | 53.71 | 54.30 | 53.27 | 53.91 | 143,463 | +0.14(+0.26%) |
Aug 25, 2020 | 54.39 | 54.39 | 53.45 | 53.77 | 114,592 | -0.36(-0.66%) |
Aug 24, 2020 | 53.33 | 54.34 | 53.33 | 54.12 | 213,655 | +1.05(+1.99%) |
Aug 21, 2020 | 51.84 | 53.31 | 51.37 | 53.07 | 243,009 | +1.10(+2.12%) |
Aug 20, 2020 | 51.25 | 52.16 | 51.21 | 51.97 | 145,277 | +0.31(+0.60%) |
Aug 19, 2020 | 51.53 | 52.34 | 51.36 | 51.66 | 124,896 | +0.36(+0.70%) |
Aug 18, 2020 | 51.77 | 52.16 | 50.83 | 51.30 | 137,988 | -0.74(-1.41%) |
Aug 17, 2020 | 52.47 | 52.82 | 51.97 | 52.04 | 140,764 | -0.62(-1.17%) |
Aug 14, 2020 | 52.65 | 52.99 | 52.08 | 52.65 | 192,315 | +0.01(+0.02%) |
Aug 13, 2020 | 52.69 | 52.71 | 52.22 | 52.64 | 288,572 | -0.18(-0.34%) |
Aug 12, 2020 | 53.27 | 54.59 | 52.70 | 52.82 | 205,318 | +0.30(+0.58%) |
Aug 11, 2020 | 53.31 | 53.84 | 52.22 | 52.52 | 382,057 | -0.27(-0.52%) |
Aug 10, 2020 | 54.11 | 54.44 | 52.72 | 52.79 | 371,134 | -1.55(-2.85%) |
Aug 07, 2020 | 52.56 | 54.35 | 52.41 | 54.34 | 138,604 | +1.35(+2.55%) |
Aug 06, 2020 | 53.23 | 53.69 | 52.67 | 52.99 | 173,094 | -0.31(-0.58%) |
Aug 05, 2020 | 52.49 | 53.37 | 51.88 | 53.30 | 256,543 | +0.89(+1.71%) |
Aug 04, 2020 | 51.99 | 53.25 | 51.99 | 52.40 | 326,159 | +0.07(+0.13%) |
Aug 03, 2020 | 52.47 | 53.72 | 51.33 | 52.33 | 229,083 | -0.26(-0.49%) |
Jul 31, 2020 | 54.20 | 56.15 | 50.04 | 52.59 | 589,217 | +2.92(+5.88%) |
Jul 30, 2020 | 50.64 | 51.30 | 49.41 | 49.67 | 372,346 | -1.26(-2.48%) |
Jul 29, 2020 | 50.43 | 51.54 | 49.52 | 50.93 | 371,591 | +0.92(+1.85%) |
Jul 28, 2020 | 51.24 | 51.24 | 49.60 | 50.01 | 290,453 | -1.22(-2.39%) |
Jul 27, 2020 | 51.02 | 51.68 | 50.90 | 51.23 | 228,111 | +0.13(+0.25%) |
Jul 24, 2020 | 51.09 | 51.58 | 50.75 | 51.10 | 182,860 | -0.26(-0.50%) |
Jul 23, 2020 | 51.57 | 51.94 | 50.74 | 51.36 | 254,849 | -0.26(-0.50%) |
Jul 22, 2020 | 52.39 | 52.72 | 51.48 | 51.62 | 170,387 | -0.83(-1.57%) |
Jul 21, 2020 | 52.89 | 53.33 | 52.02 | 52.44 | 230,029 | +0.08(+0.15%) |
Jul 20, 2020 | 52.79 | 53.35 | 52.27 | 52.36 | 142,854 | -0.83(-1.55%) |
Jul 17, 2020 | 52.30 | 53.62 | 51.79 | 53.19 | 309,495 | +1.48(+2.86%) |
Jul 16, 2020 | 51.36 | 52.33 | 51.36 | 51.71 | 287,350 | +0.33(+0.64%) |
Jul 15, 2020 | 51.89 | 52.18 | 51.11 | 51.38 | 226,877 | +0.68(+1.33%) |
Jul 14, 2020 | 50.01 | 51.16 | 49.97 | 50.70 | 146,599 | +0.79(+1.57%) |
Jul 13, 2020 | 51.04 | 51.42 | 49.86 | 49.92 | 230,865 | -0.62(-1.22%) |
Jul 10, 2020 | 49.26 | 50.57 | 48.37 | 50.54 | 219,674 | +1.51(+3.08%) |
Jul 09, 2020 | 49.23 | 49.99 | 48.22 | 49.02 | 292,824 | -1.21(-2.41%) |
Jul 08, 2020 | 49.51 | 50.39 | 48.70 | 50.24 | 398,954 | +0.67(+1.34%) |
Jul 07, 2020 | 47.48 | 49.81 | 47.48 | 49.57 | 284,369 | +1.56(+3.25%) |
Jul 06, 2020 | 48.68 | 48.68 | 47.38 | 48.01 | 156,372 | +0.22(+0.46%) |
Jul 02, 2020 | 47.69 | 48.43 | 47.25 | 47.79 | 188,795 | +0.65(+1.37%) |