Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.43 | 52.04 | 50.22 | 50.71 | 561,593 | -0.30(-0.59%) |
Sep 29, 2020 | 51.10 | 51.64 | 50.70 | 51.01 | 291,160 | -0.25(-0.49%) |
Sep 28, 2020 | 51.19 | 51.72 | 50.79 | 51.27 | 468,752 | +1.15(+2.30%) |
Sep 25, 2020 | 49.54 | 50.48 | 49.47 | 50.12 | 344,581 | +0.06(+0.11%) |
Sep 24, 2020 | 49.73 | 50.68 | 49.11 | 50.06 | 387,533 | +0.46(+0.92%) |
Sep 23, 2020 | 50.76 | 51.55 | 49.55 | 49.60 | 479,184 | -1.19(-2.34%) |
Sep 22, 2020 | 50.11 | 50.90 | 49.75 | 50.79 | 610,715 | +0.59(+1.17%) |
Sep 21, 2020 | 50.70 | 50.73 | 49.26 | 50.20 | 733,407 | -1.96(-3.77%) |
Sep 18, 2020 | 53.22 | 53.60 | 51.98 | 52.16 | 1,060,685 | -0.98(-1.85%) |
Sep 17, 2020 | 53.08 | 53.75 | 52.13 | 53.15 | 634,816 | -0.72(-1.34%) |
Sep 16, 2020 | 54.25 | 54.83 | 53.56 | 53.87 | 808,929 | +0.01(+0.02%) |
Sep 15, 2020 | 53.57 | 54.10 | 52.84 | 53.86 | 742,693 | +0.70(+1.32%) |
Sep 14, 2020 | 53.20 | 53.43 | 52.48 | 53.16 | 580,266 | +0.51(+0.96%) |
Sep 11, 2020 | 51.96 | 53.02 | 51.76 | 52.65 | 459,192 | +0.95(+1.85%) |
Sep 10, 2020 | 52.55 | 52.79 | 51.65 | 51.70 | 701,333 | -0.54(-1.04%) |
Sep 09, 2020 | 50.77 | 52.54 | 50.77 | 52.24 | 537,117 | +1.90(+3.77%) |
Sep 08, 2020 | 50.84 | 51.65 | 50.30 | 50.34 | 580,299 | -1.28(-2.48%) |
Sep 04, 2020 | 52.30 | 52.49 | 50.84 | 51.62 | 613,574 | +0.31(+0.60%) |
Sep 03, 2020 | 53.34 | 53.56 | 51.01 | 51.31 | 543,955 | -2.36(-4.39%) |
Sep 02, 2020 | 52.87 | 53.84 | 52.37 | 53.67 | 499,026 | +0.84(+1.59%) |
Sep 01, 2020 | 50.51 | 52.94 | 50.43 | 52.83 | 756,514 | +2.14(+4.23%) |
Aug 31, 2020 | 51.22 | 51.29 | 50.67 | 50.69 | 340,884 | -0.78(-1.51%) |
Aug 28, 2020 | 50.79 | 51.48 | 50.43 | 51.46 | 333,462 | +0.75(+1.48%) |
Aug 27, 2020 | 51.43 | 51.48 | 50.41 | 50.71 | 304,060 | -0.23(-0.46%) |
Aug 26, 2020 | 50.98 | 51.10 | 50.39 | 50.95 | 233,408 | +0.03(+0.06%) |
Aug 25, 2020 | 51.20 | 51.50 | 50.34 | 50.92 | 233,393 | +0.11(+0.22%) |
Aug 24, 2020 | 49.97 | 50.87 | 49.56 | 50.81 | 552,044 | +1.20(+2.41%) |
Aug 21, 2020 | 50.05 | 50.39 | 49.40 | 49.61 | 440,589 | -0.37(-0.75%) |
Aug 20, 2020 | 49.76 | 50.61 | 49.48 | 49.98 | 525,470 | -0.27(-0.54%) |
Aug 19, 2020 | 50.71 | 51.20 | 50.24 | 50.26 | 373,735 | -0.32(-0.63%) |
Aug 18, 2020 | 50.62 | 51.09 | 50.40 | 50.57 | 398,793 | -0.43(-0.84%) |
Aug 17, 2020 | 51.49 | 51.90 | 50.74 | 51.00 | 294,498 | -0.52(-1.01%) |
Aug 14, 2020 | 50.76 | 51.84 | 50.76 | 51.52 | 371,954 | +0.21(+0.42%) |
Aug 13, 2020 | 51.43 | 52.18 | 51.09 | 51.31 | 391,944 | -0.62(-1.20%) |
Aug 12, 2020 | 52.18 | 52.61 | 51.19 | 51.93 | 551,156 | +0.45(+0.87%) |
Aug 11, 2020 | 51.18 | 52.49 | 51.18 | 51.48 | 1,575,463 | +0.95(+1.88%) |
Aug 10, 2020 | 48.58 | 50.62 | 48.39 | 50.53 | 1,334,781 | +2.33(+4.83%) |
Aug 07, 2020 | 47.17 | 48.23 | 46.99 | 48.21 | 682,974 | +1.07(+2.27%) |
Aug 06, 2020 | 46.33 | 47.32 | 45.96 | 47.14 | 745,852 | +0.57(+1.22%) |
Aug 05, 2020 | 46.12 | 46.80 | 45.82 | 46.57 | 677,252 | +0.92(+2.02%) |
Aug 04, 2020 | 46.52 | 46.70 | 45.39 | 45.65 | 697,039 | -0.72(-1.55%) |
Aug 03, 2020 | 46.26 | 47.26 | 44.83 | 46.37 | 1,095,177 | +3.88(+9.13%) |
Jul 31, 2020 | 43.41 | 43.41 | 41.83 | 42.49 | 1,024,085 | -1.14(-2.62%) |
Jul 30, 2020 | 43.71 | 43.97 | 42.63 | 43.63 | 520,657 | -0.94(-2.11%) |
Jul 29, 2020 | 43.46 | 44.71 | 43.35 | 44.57 | 402,813 | +1.51(+3.50%) |
Jul 28, 2020 | 43.97 | 44.34 | 42.97 | 43.06 | 381,294 | -1.33(-3.00%) |
Jul 27, 2020 | 43.70 | 44.72 | 43.61 | 44.39 | 364,711 | +0.50(+1.14%) |
Jul 24, 2020 | 44.30 | 44.51 | 43.73 | 43.89 | 262,335 | -0.52(-1.17%) |
Jul 23, 2020 | 44.42 | 44.70 | 44.20 | 44.41 | 512,068 | +0.03(+0.06%) |
Jul 22, 2020 | 44.15 | 45.05 | 44.12 | 44.38 | 488,267 | +0.09(+0.21%) |
Jul 21, 2020 | 43.84 | 44.56 | 43.45 | 44.29 | 544,502 | +1.16(+2.70%) |
Jul 20, 2020 | 43.57 | 44.00 | 42.83 | 43.13 | 461,878 | -0.85(-1.93%) |
Jul 17, 2020 | 44.00 | 44.57 | 43.59 | 43.97 | 442,562 | +0.12(+0.28%) |
Jul 16, 2020 | 44.45 | 44.93 | 43.63 | 43.85 | 603,144 | -0.75(-1.69%) |
Jul 15, 2020 | 44.53 | 44.86 | 43.44 | 44.61 | 382,752 | +1.38(+3.19%) |
Jul 14, 2020 | 42.05 | 43.24 | 41.40 | 43.23 | 511,079 | +1.20(+2.86%) |
Jul 13, 2020 | 41.29 | 42.90 | 41.29 | 42.03 | 551,612 | +0.76(+1.85%) |
Jul 10, 2020 | 40.80 | 41.32 | 40.47 | 41.27 | 757,988 | +0.58(+1.42%) |
Jul 09, 2020 | 41.46 | 41.62 | 40.23 | 40.69 | 423,593 | -0.95(-2.28%) |
Jul 08, 2020 | 41.95 | 42.11 | 41.12 | 41.64 | 400,903 | -0.14(-0.33%) |
Jul 07, 2020 | 42.59 | 42.67 | 41.59 | 41.78 | 496,327 | -1.42(-3.30%) |
Jul 06, 2020 | 42.87 | 43.36 | 42.54 | 43.20 | 544,482 | +1.38(+3.29%) |
Jul 02, 2020 | 42.23 | 43.53 | 41.73 | 41.83 | 432,353 | +0.60(+1.44%) |