Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.01 | 51.90 | 50.89 | 51.39 | 4,669 | +0.46(+0.91%) |
Sep 29, 2020 | 50.71 | 51.12 | 50.71 | 50.93 | 2,184 | -0.83(-1.59%) |
Sep 28, 2020 | 51.80 | 51.80 | 51.76 | 51.76 | 675 | +1.54(+3.07%) |
Sep 25, 2020 | 49.64 | 50.27 | 49.64 | 50.22 | 5,512 | +0.39(+0.79%) |
Sep 24, 2020 | 49.61 | 49.82 | 49.47 | 49.82 | 11,998 | -0.28(-0.55%) |
Sep 23, 2020 | 52.06 | 52.06 | 50.08 | 50.10 | 61,288 | -1.29(-2.51%) |
Sep 22, 2020 | 51.99 | 52.09 | 51.22 | 51.39 | 53,146 | -0.16(-0.30%) |
Sep 21, 2020 | 52.10 | 52.10 | 51.13 | 51.54 | 3,704 | -1.96(-3.66%) |
Sep 18, 2020 | 54.19 | 54.55 | 53.19 | 53.50 | 7,660 | -0.39(-0.72%) |
Sep 17, 2020 | 53.91 | 54.15 | 53.89 | 53.89 | 6,953 | +0.10(+0.19%) |
Sep 16, 2020 | 54.28 | 54.56 | 53.51 | 53.79 | 21,236 | +0.30(+0.56%) |
Sep 15, 2020 | 53.78 | 53.99 | 53.48 | 53.48 | 1,087 | -0.57(-1.06%) |
Sep 14, 2020 | 53.44 | 54.06 | 53.40 | 54.06 | 1,611 | +1.27(+2.41%) |
Sep 11, 2020 | 52.59 | 52.85 | 52.42 | 52.78 | 1,489 | +0.11(+0.21%) |
Sep 10, 2020 | 53.87 | 53.87 | 52.67 | 52.67 | 3,322 | -0.82(-1.54%) |
Sep 09, 2020 | 53.23 | 53.76 | 53.07 | 53.50 | 9,391 | +0.70(+1.32%) |
Sep 08, 2020 | 53.26 | 53.44 | 52.80 | 52.80 | 8,839 | -1.39(-2.56%) |
Sep 04, 2020 | 54.51 | 54.76 | 53.29 | 54.18 | 7,234 | +0.33(+0.62%) |
Sep 03, 2020 | 54.99 | 55.04 | 53.54 | 53.85 | 3,434 | -1.50(-2.71%) |
Sep 02, 2020 | 54.87 | 55.35 | 54.84 | 55.35 | 2,788 | +0.70(+1.28%) |
Sep 01, 2020 | 53.65 | 54.65 | 53.14 | 54.65 | 30,763 | +0.65(+1.20%) |
Aug 31, 2020 | 54.19 | 54.19 | 54.00 | 54.00 | 6,700 | -0.62(-1.13%) |
Aug 28, 2020 | 54.29 | 54.62 | 54.27 | 54.62 | 2,659 | +0.32(+0.59%) |
Aug 27, 2020 | 54.29 | 54.57 | 54.14 | 54.30 | 1,738 | +0.30(+0.56%) |
Aug 26, 2020 | 54.27 | 54.27 | 53.96 | 54.00 | 3,248 | -0.15(-0.29%) |
Aug 25, 2020 | 54.51 | 54.51 | 53.74 | 54.15 | 1,395 | -0.11(-0.20%) |
Aug 24, 2020 | 53.44 | 54.26 | 53.12 | 54.26 | 13,973 | +1.47(+2.78%) |
Aug 21, 2020 | 52.94 | 52.98 | 52.68 | 52.79 | 7,234 | -0.35(-0.65%) |
Aug 20, 2020 | 53.55 | 53.55 | 53.14 | 53.14 | 2,257 | -0.58(-1.07%) |
Aug 19, 2020 | 53.61 | 54.28 | 53.61 | 53.72 | 1,924 | +0.09(+0.16%) |
Aug 18, 2020 | 54.26 | 54.26 | 53.63 | 53.63 | 3,635 | -0.84(-1.54%) |
Aug 17, 2020 | 54.56 | 54.66 | 54.20 | 54.47 | 2,193 | -0.07(-0.13%) |
Aug 14, 2020 | 53.65 | 54.55 | 53.59 | 54.55 | 35,748 | +0.46(+0.86%) |
Aug 13, 2020 | 54.12 | 54.34 | 54.08 | 54.08 | 3,277 | -0.41(-0.75%) |
Aug 12, 2020 | 54.48 | 54.67 | 54.41 | 54.49 | 7,907 | +0.50(+0.92%) |
Aug 11, 2020 | 54.84 | 55.14 | 53.92 | 53.99 | 9,629 | +0.11(+0.21%) |
Aug 10, 2020 | 53.09 | 54.06 | 53.09 | 53.88 | 4,042 | +1.19(+2.26%) |
Aug 07, 2020 | 51.21 | 52.72 | 51.20 | 52.69 | 8,192 | +1.48(+2.89%) |
Aug 06, 2020 | 51.89 | 51.89 | 51.21 | 51.21 | 2,029 | -0.55(-1.06%) |
Aug 05, 2020 | 50.91 | 51.76 | 50.91 | 51.76 | 2,682 | +1.34(+2.66%) |
Aug 04, 2020 | 49.79 | 50.42 | 49.79 | 50.42 | 1,916 | +0.41(+0.83%) |
Aug 03, 2020 | 49.43 | 50.04 | 49.19 | 50.00 | 9,467 | +0.96(+1.96%) |
Jul 31, 2020 | 49.27 | 49.27 | 48.39 | 49.04 | 5,000 | -0.58(-1.17%) |
Jul 30, 2020 | 49.61 | 49.73 | 49.34 | 49.62 | 1,859 | -1.15(-2.26%) |
Jul 29, 2020 | 50.12 | 50.82 | 50.12 | 50.77 | 1,726 | +0.93(+1.86%) |
Jul 28, 2020 | 50.31 | 50.32 | 49.84 | 49.84 | 895 | -0.51(-1.01%) |
Jul 27, 2020 | 49.87 | 50.35 | 49.87 | 50.35 | 1,195 | +0.27(+0.55%) |
Jul 24, 2020 | 50.16 | 50.20 | 50.06 | 50.08 | 3,191 | -0.42(-0.83%) |
Jul 23, 2020 | 50.07 | 50.52 | 49.98 | 50.50 | 7,253 | +0.33(+0.67%) |
Jul 22, 2020 | 49.52 | 50.17 | 49.52 | 50.17 | 1,277 | +0.30(+0.59%) |
Jul 21, 2020 | 49.12 | 50.22 | 49.12 | 49.87 | 2,285 | +1.25(+2.57%) |
Jul 20, 2020 | 49.00 | 49.00 | 48.62 | 48.62 | 1,272 | -0.68(-1.38%) |
Jul 17, 2020 | 49.77 | 49.82 | 49.24 | 49.30 | 2,766 | -0.31(-0.62%) |
Jul 16, 2020 | 49.50 | 50.03 | 49.16 | 49.61 | 9,609 | -0.08(-0.17%) |
Jul 15, 2020 | 47.58 | 49.82 | 47.58 | 49.69 | 3,951 | +2.15(+4.53%) |
Jul 14, 2020 | 47.20 | 47.53 | 46.22 | 47.53 | 4,636 | +1.01(+2.17%) |
Jul 13, 2020 | 47.36 | 47.80 | 46.53 | 46.53 | 7,967 | -0.47(-1.00%) |
Jul 10, 2020 | 46.06 | 47.00 | 46.06 | 47.00 | 6,277 | +1.45(+3.19%) |
Jul 09, 2020 | 47.00 | 47.00 | 45.53 | 45.54 | 8,069 | -1.32(-2.82%) |
Jul 08, 2020 | 46.50 | 46.86 | 46.32 | 46.86 | 3,538 | +0.31(+0.67%) |
Jul 07, 2020 | 47.20 | 47.20 | 46.55 | 46.55 | 1,357 | -1.04(-2.19%) |
Jul 06, 2020 | 47.85 | 47.89 | 47.30 | 47.60 | 3,512 | +0.81(+1.73%) |
Jul 02, 2020 | 46.85 | 47.04 | 46.79 | 46.79 | 3,191 | +0.50(+1.09%) |