Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.54 | 54.79 | 53.49 | 53.68 | 496,518 | +0.10(+0.19%) |
Sep 29, 2020 | 52.75 | 53.64 | 52.47 | 53.58 | 343,515 | +0.86(+1.63%) |
Sep 28, 2020 | 53.01 | 53.53 | 52.72 | 52.72 | 492,798 | +0.16(+0.31%) |
Sep 25, 2020 | 51.25 | 52.70 | 51.16 | 52.56 | 392,134 | +1.18(+2.29%) |
Sep 24, 2020 | 50.74 | 51.52 | 50.07 | 51.38 | 747,718 | +0.31(+0.60%) |
Sep 23, 2020 | 51.85 | 52.17 | 50.83 | 51.08 | 499,776 | -0.89(-1.71%) |
Sep 22, 2020 | 51.68 | 52.11 | 51.46 | 51.96 | 683,517 | +0.31(+0.60%) |
Sep 21, 2020 | 51.79 | 51.79 | 50.52 | 51.65 | 527,725 | -0.87(-1.66%) |
Sep 18, 2020 | 52.14 | 53.45 | 52.12 | 52.52 | 868,146 | +0.78(+1.51%) |
Sep 17, 2020 | 51.06 | 51.97 | 50.79 | 51.75 | 303,049 | +0.30(+0.58%) |
Sep 16, 2020 | 52.39 | 52.54 | 51.38 | 51.45 | 550,032 | -0.82(-1.58%) |
Sep 15, 2020 | 52.46 | 52.91 | 52.13 | 52.27 | 572,961 | +0.03(+0.05%) |
Sep 14, 2020 | 51.91 | 52.62 | 51.67 | 52.24 | 696,891 | +0.53(+1.03%) |
Sep 11, 2020 | 51.80 | 52.28 | 51.36 | 51.71 | 260,245 | +0.55(+1.08%) |
Sep 10, 2020 | 51.73 | 52.38 | 51.08 | 51.16 | 570,311 | -0.47(-0.91%) |
Sep 09, 2020 | 51.17 | 51.88 | 51.17 | 51.63 | 331,496 | +0.74(+1.46%) |
Sep 08, 2020 | 51.37 | 51.70 | 50.64 | 50.88 | 504,845 | -0.92(-1.77%) |
Sep 04, 2020 | 52.74 | 52.99 | 50.95 | 51.80 | 494,113 | -0.62(-1.18%) |
Sep 03, 2020 | 53.36 | 53.38 | 51.86 | 52.42 | 445,231 | -1.01(-1.88%) |
Sep 02, 2020 | 53.34 | 53.64 | 52.89 | 53.42 | 511,929 | +0.10(+0.19%) |
Sep 01, 2020 | 52.89 | 53.51 | 52.65 | 53.32 | 393,457 | +0.36(+0.68%) |
Aug 31, 2020 | 54.09 | 54.26 | 52.88 | 52.96 | 440,203 | -1.10(-2.03%) |
Aug 28, 2020 | 54.83 | 54.95 | 53.85 | 54.06 | 285,409 | -0.65(-1.19%) |
Aug 27, 2020 | 55.68 | 55.90 | 54.35 | 54.71 | 351,958 | -0.65(-1.18%) |
Aug 26, 2020 | 55.55 | 55.85 | 55.18 | 55.36 | 534,133 | +0.14(+0.26%) |
Aug 25, 2020 | 56.36 | 56.56 | 55.10 | 55.22 | 666,592 | -1.11(-1.98%) |
Aug 24, 2020 | 57.17 | 57.42 | 56.25 | 56.33 | 516,880 | -0.61(-1.08%) |
Aug 21, 2020 | 56.52 | 57.44 | 55.72 | 56.94 | 471,938 | +0.14(+0.25%) |
Aug 20, 2020 | 56.88 | 57.42 | 56.66 | 56.80 | 482,679 | -0.29(-0.51%) |
Aug 19, 2020 | 56.65 | 57.86 | 56.65 | 57.09 | 590,051 | +0.45(+0.80%) |
Aug 18, 2020 | 57.03 | 57.49 | 56.55 | 56.64 | 1,097,493 | -0.58(-1.01%) |
Aug 17, 2020 | 56.11 | 57.94 | 56.01 | 57.22 | 785,161 | +1.07(+1.90%) |
Aug 14, 2020 | 55.27 | 56.57 | 54.91 | 56.15 | 898,354 | +0.48(+0.86%) |
Aug 13, 2020 | 55.67 | 56.13 | 55.04 | 55.67 | 895,652 | -0.22(-0.39%) |
Aug 12, 2020 | 52.14 | 56.19 | 52.14 | 55.89 | 1,316,940 | +4.00(+7.71%) |
Aug 11, 2020 | 52.48 | 53.39 | 51.18 | 51.89 | 1,361,678 | -0.60(-1.14%) |
Aug 10, 2020 | 50.09 | 52.70 | 50.03 | 52.48 | 897,025 | +2.19(+4.34%) |
Aug 07, 2020 | 44.39 | 50.45 | 44.39 | 50.30 | 1,861,502 | +6.13(+13.88%) |
Aug 06, 2020 | 43.65 | 44.28 | 43.30 | 44.17 | 619,566 | +0.61(+1.41%) |
Aug 05, 2020 | 42.82 | 43.60 | 42.79 | 43.55 | 678,908 | +0.95(+2.23%) |
Aug 04, 2020 | 42.09 | 42.74 | 41.88 | 42.61 | 687,707 | +0.44(+1.05%) |
Aug 03, 2020 | 41.99 | 42.64 | 41.88 | 42.16 | 512,020 | +0.38(+0.91%) |
Jul 31, 2020 | 41.78 | 41.80 | 41.17 | 41.78 | 746,395 | -0.02(-0.04%) |
Jul 30, 2020 | 40.65 | 41.88 | 40.54 | 41.80 | 663,631 | +0.63(+1.54%) |
Jul 29, 2020 | 40.42 | 41.25 | 40.38 | 41.17 | 435,292 | +0.92(+2.29%) |
Jul 28, 2020 | 40.12 | 40.36 | 39.73 | 40.25 | 493,988 | +0.13(+0.32%) |
Jul 27, 2020 | 39.92 | 40.20 | 39.55 | 40.12 | 429,491 | +0.33(+0.84%) |
Jul 24, 2020 | 40.17 | 40.17 | 39.55 | 39.79 | 190,170 | -0.44(-1.10%) |
Jul 23, 2020 | 40.58 | 41.24 | 40.11 | 40.23 | 377,755 | -0.38(-0.93%) |
Jul 22, 2020 | 38.92 | 41.19 | 38.74 | 40.61 | 1,388,998 | +2.07(+5.36%) |
Jul 21, 2020 | 38.67 | 38.91 | 38.40 | 38.54 | 583,452 | +0.19(+0.49%) |
Jul 20, 2020 | 38.42 | 38.50 | 37.91 | 38.35 | 298,732 | -0.06(-0.16%) |
Jul 17, 2020 | 38.48 | 38.63 | 38.22 | 38.42 | 269,473 | +0.07(+0.19%) |
Jul 16, 2020 | 38.32 | 38.53 | 38.08 | 38.34 | 482,522 | -0.02(-0.05%) |
Jul 15, 2020 | 38.08 | 38.68 | 38.06 | 38.36 | 406,098 | +0.51(+1.36%) |
Jul 14, 2020 | 37.32 | 37.90 | 37.07 | 37.85 | 272,818 | +0.58(+1.55%) |
Jul 13, 2020 | 37.67 | 37.67 | 37.03 | 37.27 | 463,084 | -0.12(-0.31%) |
Jul 10, 2020 | 37.20 | 37.47 | 36.79 | 37.39 | 270,913 | +0.13(+0.34%) |
Jul 09, 2020 | 37.20 | 37.33 | 36.54 | 37.26 | 313,955 | +0.03(+0.07%) |
Jul 08, 2020 | 37.00 | 37.51 | 36.89 | 37.23 | 451,696 | +0.21(+0.56%) |
Jul 07, 2020 | 36.82 | 37.60 | 36.77 | 37.03 | 538,932 | +0.21(+0.56%) |
Jul 06, 2020 | 36.93 | 37.04 | 36.64 | 36.82 | 760,463 | +0.29(+0.79%) |
Jul 02, 2020 | 36.49 | 36.84 | 36.21 | 36.53 | 398,395 | +0.27(+0.75%) |