Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.77 | 50.91 | 49.68 | 50.74 | 2,315,073 | +1.33(+2.70%) |
Sep 29, 2020 | 49.88 | 49.88 | 49.32 | 49.41 | 2,478,276 | -0.42(-0.85%) |
Sep 28, 2020 | 49.71 | 49.88 | 49.37 | 49.83 | 1,446,311 | +0.55(+1.11%) |
Sep 25, 2020 | 48.96 | 49.31 | 48.12 | 49.28 | 1,531,694 | +0.04(+0.08%) |
Sep 24, 2020 | 47.96 | 49.68 | 47.78 | 49.25 | 2,702,936 | +0.99(+2.05%) |
Sep 23, 2020 | 48.75 | 48.83 | 48.06 | 48.26 | 2,418,587 | -0.80(-1.64%) |
Sep 22, 2020 | 48.58 | 49.20 | 48.05 | 49.06 | 1,735,872 | +0.46(+0.95%) |
Sep 21, 2020 | 48.19 | 48.88 | 47.73 | 48.60 | 1,766,484 | -0.56(-1.13%) |
Sep 18, 2020 | 49.96 | 50.10 | 48.62 | 49.16 | 2,650,255 | -0.68(-1.37%) |
Sep 17, 2020 | 49.37 | 49.86 | 49.29 | 49.84 | 2,290,380 | +0.04(+0.08%) |
Sep 16, 2020 | 49.98 | 50.74 | 49.72 | 49.80 | 1,840,701 | -0.03(-0.06%) |
Sep 15, 2020 | 50.16 | 50.36 | 49.44 | 49.83 | 2,506,490 | -0.16(-0.33%) |
Sep 14, 2020 | 50.07 | 50.55 | 49.77 | 49.99 | 2,763,151 | +0.78(+1.58%) |
Sep 11, 2020 | 48.87 | 49.82 | 48.87 | 49.22 | 8,925,217 | +0.67(+1.38%) |
Sep 10, 2020 | 49.11 | 49.25 | 48.15 | 48.55 | 11,016,272 | -2.43(-4.77%) |
Sep 09, 2020 | 49.91 | 51.34 | 49.91 | 50.98 | 4,078,628 | +0.84(+1.68%) |
Sep 08, 2020 | 50.73 | 50.93 | 50.02 | 50.14 | 2,770,071 | -1.44(-2.79%) |
Sep 04, 2020 | 52.03 | 52.06 | 49.93 | 51.57 | 5,542,089 | -2.01(-3.76%) |
Sep 03, 2020 | 55.10 | 55.35 | 53.28 | 53.59 | 2,601,389 | -1.93(-3.47%) |
Sep 02, 2020 | 56.06 | 56.23 | 55.14 | 55.51 | 2,388,648 | -0.35(-0.62%) |
Sep 01, 2020 | 56.17 | 56.17 | 55.18 | 55.86 | 2,535,855 | +0.56(+1.01%) |
Aug 31, 2020 | 55.63 | 56.87 | 55.20 | 55.30 | 3,778,148 | +1.16(+2.14%) |
Aug 28, 2020 | 53.83 | 54.56 | 53.24 | 54.14 | 2,401,269 | +1.25(+2.36%) |
Aug 27, 2020 | 53.30 | 53.41 | 52.66 | 52.90 | 806,724 | -0.19(-0.36%) |
Aug 26, 2020 | 52.87 | 53.46 | 52.18 | 53.09 | 903,177 | +0.32(+0.60%) |
Aug 25, 2020 | 52.71 | 52.94 | 52.52 | 52.77 | 912,339 | +0.46(+0.88%) |
Aug 24, 2020 | 52.75 | 53.10 | 52.03 | 52.31 | 883,118 | -0.05(-0.09%) |
Aug 21, 2020 | 51.91 | 52.55 | 51.76 | 52.36 | 1,333,632 | +0.66(+1.28%) |
Aug 20, 2020 | 52.26 | 52.26 | 51.50 | 51.70 | 2,022,385 | -0.62(-1.19%) |
Aug 19, 2020 | 53.35 | 53.37 | 52.23 | 52.32 | 1,295,455 | -1.10(-2.06%) |
Aug 18, 2020 | 53.47 | 53.61 | 52.51 | 53.42 | 1,079,685 | +0.12(+0.23%) |
Aug 17, 2020 | 52.48 | 53.75 | 52.35 | 53.30 | 1,399,068 | +1.06(+2.04%) |
Aug 14, 2020 | 52.14 | 52.42 | 51.86 | 52.24 | 1,503,102 | +0.06(+0.11%) |
Aug 13, 2020 | 52.63 | 52.84 | 51.95 | 52.18 | 1,533,209 | -0.45(-0.86%) |
Aug 12, 2020 | 51.75 | 52.67 | 51.58 | 52.63 | 1,325,557 | +1.08(+2.10%) |
Aug 11, 2020 | 50.98 | 51.91 | 50.98 | 51.55 | 1,650,270 | +0.84(+1.66%) |
Aug 10, 2020 | 51.16 | 51.53 | 50.55 | 50.70 | 1,133,066 | -0.42(-0.82%) |
Aug 07, 2020 | 51.77 | 52.03 | 50.82 | 51.12 | 1,615,803 | -0.87(-1.68%) |
Aug 06, 2020 | 51.49 | 52.02 | 50.97 | 52.00 | 1,444,777 | +1.03(+2.01%) |
Aug 05, 2020 | 50.79 | 51.43 | 50.48 | 50.97 | 1,157,265 | +0.53(+1.04%) |
Aug 04, 2020 | 50.24 | 50.76 | 49.72 | 50.44 | 1,246,030 | +0.40(+0.80%) |
Aug 03, 2020 | 49.45 | 50.26 | 49.31 | 50.04 | 1,418,786 | +0.94(+1.91%) |
Jul 31, 2020 | 48.39 | 49.83 | 47.97 | 49.10 | 2,777,566 | +0.47(+0.97%) |
Jul 30, 2020 | 48.29 | 50.76 | 47.80 | 48.63 | 3,766,751 | -2.87(-5.58%) |
Jul 29, 2020 | 50.03 | 51.61 | 50.03 | 51.51 | 2,397,313 | +1.10(+2.19%) |
Jul 28, 2020 | 51.02 | 51.02 | 50.00 | 50.41 | 1,712,249 | -0.61(-1.20%) |
Jul 27, 2020 | 50.63 | 51.20 | 50.31 | 51.02 | 1,014,862 | +0.58(+1.14%) |
Jul 24, 2020 | 49.35 | 50.54 | 49.08 | 50.44 | 1,223,435 | +0.12(+0.25%) |
Jul 23, 2020 | 51.10 | 51.50 | 49.88 | 50.32 | 1,003,119 | -0.79(-1.54%) |
Jul 22, 2020 | 51.43 | 51.67 | 50.93 | 51.11 | 987,497 | -0.24(-0.47%) |
Jul 21, 2020 | 51.35 | 52.40 | 51.19 | 51.34 | 1,390,571 | +0.40(+0.79%) |
Jul 20, 2020 | 50.61 | 51.46 | 50.42 | 50.94 | 1,588,523 | +0.58(+1.16%) |
Jul 17, 2020 | 49.89 | 50.70 | 49.68 | 50.36 | 2,141,951 | +0.75(+1.51%) |
Jul 16, 2020 | 49.07 | 49.82 | 48.98 | 49.61 | 1,214,479 | -0.68(-1.35%) |
Jul 15, 2020 | 48.97 | 50.33 | 48.62 | 50.29 | 1,627,351 | +1.84(+3.80%) |
Jul 14, 2020 | 48.14 | 48.51 | 47.44 | 48.45 | 1,721,706 | -0.14(-0.30%) |
Jul 13, 2020 | 49.42 | 50.54 | 48.57 | 48.59 | 2,142,338 | -0.65(-1.32%) |
Jul 10, 2020 | 49.07 | 49.26 | 48.45 | 49.25 | 826,998 | -0.09(-0.17%) |
Jul 09, 2020 | 49.22 | 49.79 | 48.51 | 49.33 | 1,821,956 | +0.35(+0.72%) |
Jul 08, 2020 | 48.87 | 49.39 | 48.25 | 48.98 | 1,946,495 | +0.51(+1.05%) |
Jul 07, 2020 | 48.02 | 49.28 | 47.62 | 48.47 | 2,065,730 | +0.13(+0.28%) |
Jul 06, 2020 | 48.56 | 49.11 | 47.67 | 48.34 | 2,814,677 | +0.96(+2.02%) |
Jul 02, 2020 | 46.55 | 47.77 | 46.28 | 47.38 | 2,639,298 | +1.70(+3.71%) |