Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.39 | 48.27 | 46.58 | 47.22 | 451,446 | -0.07(-0.14%) |
Sep 29, 2020 | 48.26 | 48.27 | 46.68 | 47.29 | 186,132 | -0.83(-1.72%) |
Sep 28, 2020 | 47.49 | 48.61 | 47.49 | 48.12 | 257,403 | +1.38(+2.94%) |
Sep 25, 2020 | 45.97 | 47.19 | 45.97 | 46.74 | 253,818 | +0.08(+0.16%) |
Sep 24, 2020 | 46.60 | 47.46 | 45.88 | 46.67 | 207,857 | -0.14(-0.30%) |
Sep 23, 2020 | 47.74 | 48.82 | 46.76 | 46.81 | 319,196 | -1.03(-2.15%) |
Sep 22, 2020 | 47.52 | 48.21 | 47.22 | 47.84 | 484,335 | +0.34(+0.71%) |
Sep 21, 2020 | 48.59 | 48.88 | 46.98 | 47.50 | 360,594 | -2.41(-4.83%) |
Sep 18, 2020 | 51.43 | 51.59 | 49.78 | 49.91 | 671,116 | -1.54(-3.00%) |
Sep 17, 2020 | 49.35 | 51.57 | 48.67 | 51.45 | 393,744 | +1.38(+2.77%) |
Sep 16, 2020 | 50.67 | 50.92 | 49.93 | 50.07 | 776,725 | -0.29(-0.58%) |
Sep 15, 2020 | 51.77 | 52.00 | 50.08 | 50.36 | 306,965 | -1.35(-2.61%) |
Sep 14, 2020 | 51.93 | 52.35 | 51.47 | 51.71 | 261,749 | +0.42(+0.83%) |
Sep 11, 2020 | 51.07 | 51.52 | 50.63 | 51.28 | 254,561 | +0.47(+0.93%) |
Sep 10, 2020 | 52.79 | 52.97 | 50.77 | 50.81 | 357,754 | -1.93(-3.66%) |
Sep 09, 2020 | 52.66 | 52.99 | 51.63 | 52.74 | 256,020 | +0.59(+1.14%) |
Sep 08, 2020 | 53.47 | 53.47 | 52.09 | 52.15 | 311,815 | -1.58(-2.95%) |
Sep 04, 2020 | 54.56 | 54.81 | 53.27 | 53.73 | 245,113 | +0.23(+0.42%) |
Sep 03, 2020 | 55.64 | 55.77 | 53.08 | 53.51 | 292,998 | -1.84(-3.32%) |
Sep 02, 2020 | 54.40 | 55.56 | 54.39 | 55.34 | 256,066 | +0.96(+1.77%) |
Sep 01, 2020 | 52.94 | 54.43 | 52.57 | 54.38 | 202,005 | +1.12(+2.10%) |
Aug 31, 2020 | 54.45 | 54.46 | 53.18 | 53.26 | 209,530 | -1.55(-2.84%) |
Aug 28, 2020 | 54.31 | 54.85 | 53.87 | 54.82 | 142,354 | +0.70(+1.29%) |
Aug 27, 2020 | 54.17 | 54.95 | 53.66 | 54.12 | 226,423 | +0.12(+0.23%) |
Aug 26, 2020 | 53.88 | 54.33 | 53.59 | 54.00 | 220,041 | +0.04(+0.07%) |
Aug 25, 2020 | 55.20 | 55.23 | 53.92 | 53.96 | 192,311 | -0.64(-1.16%) |
Aug 24, 2020 | 53.39 | 54.87 | 53.01 | 54.60 | 179,142 | +1.59(+3.00%) |
Aug 21, 2020 | 53.78 | 54.05 | 52.73 | 53.01 | 220,317 | -0.93(-1.72%) |
Aug 20, 2020 | 53.76 | 54.22 | 53.49 | 53.93 | 211,821 | -0.65(-1.20%) |
Aug 19, 2020 | 54.33 | 54.93 | 53.80 | 54.59 | 265,276 | +0.47(+0.86%) |
Aug 18, 2020 | 55.89 | 55.98 | 54.06 | 54.12 | 294,190 | -1.80(-3.21%) |
Aug 17, 2020 | 57.18 | 57.18 | 55.80 | 55.91 | 305,438 | -1.05(-1.84%) |
Aug 14, 2020 | 56.46 | 57.47 | 56.41 | 56.96 | 166,521 | -0.08(-0.15%) |
Aug 13, 2020 | 57.26 | 57.53 | 56.70 | 57.05 | 158,061 | -0.88(-1.52%) |
Aug 12, 2020 | 59.38 | 59.38 | 57.50 | 57.92 | 159,269 | -0.57(-0.98%) |
Aug 11, 2020 | 59.62 | 60.42 | 58.33 | 58.49 | 316,236 | +0.12(+0.21%) |
Aug 10, 2020 | 56.73 | 58.48 | 56.73 | 58.37 | 249,194 | +2.02(+3.58%) |
Aug 07, 2020 | 54.74 | 56.41 | 54.60 | 56.35 | 257,429 | +1.44(+2.62%) |
Aug 06, 2020 | 54.60 | 55.17 | 54.56 | 54.91 | 232,372 | -0.05(-0.09%) |
Aug 05, 2020 | 54.12 | 55.07 | 53.99 | 54.96 | 199,094 | +1.20(+2.23%) |
Aug 04, 2020 | 53.64 | 53.89 | 52.98 | 53.76 | 226,520 | -0.04(-0.07%) |
Aug 03, 2020 | 53.28 | 54.15 | 52.82 | 53.80 | 264,334 | +0.91(+1.71%) |
Jul 31, 2020 | 52.43 | 52.96 | 51.66 | 52.89 | 359,780 | +0.03(+0.05%) |
Jul 30, 2020 | 52.69 | 53.14 | 51.87 | 52.87 | 364,382 | -0.63(-1.17%) |
Jul 29, 2020 | 52.70 | 53.52 | 52.48 | 53.49 | 458,284 | +0.20(+0.37%) |
Jul 28, 2020 | 56.31 | 56.77 | 53.25 | 53.30 | 600,877 | -4.12(-7.18%) |
Jul 27, 2020 | 56.38 | 57.50 | 55.60 | 57.42 | 344,773 | +0.78(+1.37%) |
Jul 24, 2020 | 57.34 | 57.80 | 56.51 | 56.64 | 148,446 | -0.41(-0.72%) |
Jul 23, 2020 | 56.61 | 57.65 | 56.15 | 57.05 | 183,431 | +0.23(+0.41%) |
Jul 22, 2020 | 55.58 | 57.00 | 55.58 | 56.82 | 364,106 | +0.69(+1.23%) |
Jul 21, 2020 | 55.71 | 56.92 | 55.71 | 56.13 | 204,817 | +1.08(+1.95%) |
Jul 20, 2020 | 55.80 | 56.26 | 54.45 | 55.05 | 269,969 | -1.27(-2.26%) |
Jul 17, 2020 | 56.31 | 57.15 | 56.16 | 56.33 | 338,604 | +0.19(+0.33%) |
Jul 16, 2020 | 56.20 | 57.28 | 55.87 | 56.14 | 176,365 | -0.38(-0.68%) |
Jul 15, 2020 | 55.88 | 56.87 | 55.36 | 56.52 | 239,969 | +2.19(+4.03%) |
Jul 14, 2020 | 52.91 | 54.39 | 52.16 | 54.33 | 279,315 | +1.61(+3.05%) |
Jul 13, 2020 | 51.87 | 53.76 | 51.29 | 52.73 | 549,679 | +1.54(+3.01%) |
Jul 10, 2020 | 50.04 | 51.46 | 50.04 | 51.18 | 362,668 | +1.02(+2.03%) |
Jul 09, 2020 | 51.97 | 52.17 | 50.13 | 50.16 | 382,769 | -2.27(-4.33%) |
Jul 08, 2020 | 52.78 | 53.37 | 51.76 | 52.44 | 286,866 | -0.31(-0.59%) |
Jul 07, 2020 | 54.17 | 54.50 | 52.69 | 52.74 | 302,028 | -2.11(-3.85%) |
Jul 06, 2020 | 55.73 | 55.75 | 54.18 | 54.86 | 309,143 | +0.71(+1.31%) |
Jul 02, 2020 | 54.38 | 55.39 | 53.77 | 54.15 | 380,208 | +0.94(+1.76%) |