Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.32 | 50.26 | 47.10 | 47.10 | 3,311 | -0.66(-1.38%) |
Sep 29, 2020 | 49.26 | 49.30 | 47.39 | 47.76 | 9,615 | -1.20(-2.46%) |
Sep 28, 2020 | 48.00 | 52.91 | 48.00 | 48.96 | 11,087 | +2.41(+5.17%) |
Sep 25, 2020 | 49.45 | 49.45 | 46.56 | 46.56 | 2,596 | +0.91(+2.00%) |
Sep 24, 2020 | 46.72 | 46.86 | 45.64 | 45.64 | 3,562 | -0.83(-1.78%) |
Sep 23, 2020 | 48.19 | 48.19 | 46.33 | 46.47 | 6,579 | -1.72(-3.58%) |
Sep 22, 2020 | 49.17 | 49.17 | 48.19 | 48.19 | 4,955 | -0.29(-0.60%) |
Sep 21, 2020 | 49.67 | 50.70 | 48.15 | 48.48 | 6,965 | -2.60(-5.09%) |
Sep 18, 2020 | 51.21 | 51.21 | 49.11 | 51.08 | 14,331 | +0.82(+1.63%) |
Sep 17, 2020 | 47.79 | 51.52 | 47.79 | 50.26 | 1,787 | +0.14(+0.29%) |
Sep 16, 2020 | 49.23 | 51.73 | 49.23 | 50.12 | 6,510 | +0.29(+0.58%) |
Sep 15, 2020 | 50.46 | 50.60 | 49.59 | 49.83 | 2,330 | -0.58(-1.15%) |
Sep 14, 2020 | 50.35 | 52.96 | 48.87 | 50.41 | 3,604 | +1.55(+3.17%) |
Sep 11, 2020 | 50.07 | 50.88 | 48.72 | 48.86 | 9,761 | -1.21(-2.42%) |
Sep 10, 2020 | 50.55 | 51.29 | 50.07 | 50.07 | 3,366 | -0.63(-1.23%) |
Sep 09, 2020 | 51.05 | 51.95 | 50.55 | 50.70 | 5,820 | -0.34(-0.66%) |
Sep 08, 2020 | 51.13 | 53.79 | 50.59 | 51.03 | 4,717 | -0.94(-1.82%) |
Sep 04, 2020 | 51.94 | 51.98 | 50.60 | 51.98 | 9,346 | +0.13(+0.24%) |
Sep 03, 2020 | 52.67 | 52.95 | 51.39 | 51.85 | 6,562 | -1.09(-2.06%) |
Sep 02, 2020 | 53.82 | 53.82 | 52.71 | 52.94 | 14,581 | -0.07(-0.13%) |
Sep 01, 2020 | 53.37 | 53.81 | 53.01 | 53.01 | 3,504 | +0.62(+1.18%) |
Aug 31, 2020 | 55.70 | 55.70 | 52.39 | 52.39 | 8,833 | -1.24(-2.32%) |
Aug 28, 2020 | 53.12 | 54.13 | 51.03 | 53.63 | 16,200 | -0.77(-1.42%) |
Aug 27, 2020 | 54.16 | 54.41 | 54.16 | 54.41 | 1,193 | -1.57(-2.80%) |
Aug 26, 2020 | 54.85 | 55.97 | 54.07 | 55.97 | 12,681 | +1.23(+2.25%) |
Aug 25, 2020 | 54.21 | 55.75 | 54.21 | 54.74 | 4,025 | +0.63(+1.16%) |
Aug 24, 2020 | 54.69 | 54.78 | 53.15 | 54.12 | 5,537 | +0.07(+0.12%) |
Aug 21, 2020 | 55.71 | 55.99 | 53.79 | 54.05 | 20,562 | -2.18(-3.87%) |
Aug 20, 2020 | 55.44 | 56.46 | 55.44 | 56.22 | 4,102 | -0.32(-0.56%) |
Aug 19, 2020 | 56.20 | 56.54 | 54.94 | 56.54 | 2,710 | +1.03(+1.86%) |
Aug 18, 2020 | 56.57 | 56.58 | 55.51 | 55.51 | 2,645 | -1.11(-1.96%) |
Aug 17, 2020 | 56.38 | 57.58 | 55.73 | 56.62 | 4,120 | -0.19(-0.34%) |
Aug 14, 2020 | 56.93 | 56.93 | 54.13 | 56.81 | 4,673 | -0.43(-0.76%) |
Aug 13, 2020 | 56.22 | 57.68 | 55.94 | 57.25 | 7,053 | -0.96(-1.65%) |
Aug 12, 2020 | 57.53 | 58.83 | 57.29 | 58.21 | 6,367 | +2.35(+4.21%) |
Aug 11, 2020 | 57.62 | 57.62 | 54.57 | 55.86 | 5,931 | -0.52(-0.92%) |
Aug 10, 2020 | 58.82 | 58.82 | 56.25 | 56.38 | 10,062 | -1.69(-2.90%) |
Aug 07, 2020 | 56.81 | 58.96 | 54.90 | 58.06 | 7,581 | -0.10(-0.17%) |
Aug 06, 2020 | 50.35 | 61.15 | 50.35 | 58.16 | 33,319 | +8.02(+16.00%) |
Aug 05, 2020 | 49.40 | 50.14 | 49.03 | 50.14 | 2,965 | +0.66(+1.34%) |
Aug 04, 2020 | 48.33 | 49.47 | 48.33 | 49.47 | 10,891 | +1.33(+2.76%) |
Aug 03, 2020 | 47.19 | 49.00 | 47.19 | 48.15 | 5,487 | +0.71(+1.50%) |
Jul 31, 2020 | 48.84 | 49.44 | 47.38 | 47.43 | 10,073 | -1.40(-2.86%) |
Jul 30, 2020 | 48.90 | 49.89 | 48.47 | 48.83 | 4,295 | -1.38(-2.74%) |
Jul 29, 2020 | 48.63 | 50.55 | 48.47 | 50.21 | 4,997 | +1.60(+3.29%) |
Jul 28, 2020 | 48.31 | 49.40 | 48.17 | 48.61 | 7,032 | -0.40(-0.83%) |
Jul 27, 2020 | 48.90 | 49.42 | 48.77 | 49.01 | 3,804 | +0.39(+0.81%) |
Jul 24, 2020 | 50.31 | 50.31 | 48.62 | 48.62 | 3,011 | -0.78(-1.58%) |
Jul 23, 2020 | 50.54 | 50.54 | 49.40 | 49.40 | 1,622 | -0.26(-0.52%) |
Jul 22, 2020 | 49.54 | 50.18 | 49.41 | 49.66 | 13,310 | -0.29(-0.58%) |
Jul 21, 2020 | 50.51 | 50.76 | 49.03 | 49.95 | 16,363 | +0.22(+0.45%) |
Jul 20, 2020 | 48.47 | 49.75 | 48.47 | 49.73 | 1,953 | +1.13(+2.32%) |
Jul 17, 2020 | 49.12 | 50.79 | 48.47 | 48.60 | 14,019 | -0.57(-1.16%) |
Jul 16, 2020 | 49.11 | 49.59 | 49.11 | 49.17 | 2,755 | -0.55(-1.10%) |
Jul 15, 2020 | 50.18 | 50.56 | 49.52 | 49.72 | 6,332 | -0.07(-0.14%) |
Jul 14, 2020 | 50.01 | 50.01 | 48.52 | 49.78 | 5,639 | +0.12(+0.23%) |
Jul 13, 2020 | 49.02 | 50.51 | 48.47 | 49.67 | 11,787 | +1.06(+2.18%) |
Jul 10, 2020 | 47.04 | 49.11 | 47.02 | 48.61 | 9,761 | +1.91(+4.08%) |
Jul 09, 2020 | 46.08 | 47.58 | 45.65 | 46.70 | 9,584 | +1.20(+2.65%) |
Jul 08, 2020 | 46.74 | 46.74 | 45.50 | 45.50 | 6,216 | -0.85(-1.83%) |
Jul 07, 2020 | 47.94 | 48.53 | 46.27 | 46.35 | 13,636 | -1.02(-2.15%) |
Jul 06, 2020 | 48.48 | 49.16 | 46.90 | 47.37 | 10,046 | -0.15(-0.32%) |
Jul 02, 2020 | 47.49 | 48.64 | 47.31 | 47.52 | 7,684 | +0.34(+0.71%) |