Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.20 | 46.94 | 45.58 | 46.64 | 1,275,293 | +0.02(+0.04%) |
Sep 29, 2020 | 46.59 | 47.31 | 46.26 | 46.62 | 1,583,132 | +0.71(+1.55%) |
Sep 28, 2020 | 46.63 | 46.70 | 45.65 | 45.91 | 2,552,458 | -0.04(-0.08%) |
Sep 25, 2020 | 45.81 | 46.21 | 45.16 | 45.95 | 1,644,009 | -0.35(-0.76%) |
Sep 24, 2020 | 44.75 | 46.54 | 44.42 | 46.30 | 2,617,508 | +1.41(+3.13%) |
Sep 23, 2020 | 46.66 | 46.79 | 44.55 | 44.89 | 3,260,263 | -2.62(-5.52%) |
Sep 22, 2020 | 47.16 | 47.80 | 46.56 | 47.52 | 1,953,484 | +0.48(+1.03%) |
Sep 21, 2020 | 47.84 | 48.61 | 46.12 | 47.03 | 3,449,607 | -1.63(-3.34%) |
Sep 18, 2020 | 50.22 | 50.74 | 48.58 | 48.66 | 4,314,065 | -1.32(-2.64%) |
Sep 17, 2020 | 49.75 | 50.34 | 49.00 | 49.98 | 1,784,686 | -0.76(-1.50%) |
Sep 16, 2020 | 51.96 | 52.01 | 50.64 | 50.74 | 1,689,677 | -0.60(-1.17%) |
Sep 15, 2020 | 51.96 | 52.12 | 50.71 | 51.34 | 1,368,565 | +0.20(+0.39%) |
Sep 14, 2020 | 50.87 | 51.24 | 50.31 | 51.14 | 2,049,083 | +0.90(+1.80%) |
Sep 11, 2020 | 50.94 | 51.67 | 49.93 | 50.24 | 1,644,219 | -0.45(-0.88%) |
Sep 10, 2020 | 52.44 | 52.88 | 50.45 | 50.68 | 2,074,061 | -1.42(-2.72%) |
Sep 09, 2020 | 50.03 | 52.35 | 50.03 | 52.10 | 2,561,311 | +2.82(+5.73%) |
Sep 08, 2020 | 48.09 | 50.38 | 47.20 | 49.28 | 1,940,419 | +0.19(+0.39%) |
Sep 04, 2020 | 49.56 | 50.22 | 47.89 | 49.09 | 2,421,986 | -0.96(-1.92%) |
Sep 03, 2020 | 50.31 | 50.76 | 48.74 | 50.05 | 1,528,411 | -0.82(-1.61%) |
Sep 02, 2020 | 49.96 | 51.04 | 48.86 | 50.86 | 1,439,007 | +0.50(+1.00%) |
Sep 01, 2020 | 51.90 | 51.90 | 49.77 | 50.36 | 1,298,177 | -0.37(-0.73%) |
Aug 31, 2020 | 50.73 | 51.78 | 50.43 | 50.73 | 1,611,029 | +0.31(+0.62%) |
Aug 28, 2020 | 49.59 | 50.52 | 49.37 | 50.42 | 1,591,302 | +1.55(+3.17%) |
Aug 27, 2020 | 51.13 | 51.23 | 48.22 | 48.87 | 1,637,915 | -1.56(-3.09%) |
Aug 26, 2020 | 48.14 | 50.47 | 48.05 | 50.43 | 2,031,222 | +1.69(+3.47%) |
Aug 25, 2020 | 48.65 | 48.76 | 47.48 | 48.73 | 2,366,762 | +0.20(+0.41%) |
Aug 24, 2020 | 49.91 | 50.00 | 48.43 | 48.54 | 1,281,017 | -0.66(-1.35%) |
Aug 21, 2020 | 48.95 | 49.27 | 48.30 | 49.20 | 1,101,095 | -0.59(-1.18%) |
Aug 20, 2020 | 48.54 | 49.92 | 48.43 | 49.79 | 1,196,519 | +0.91(+1.86%) |
Aug 19, 2020 | 50.02 | 50.27 | 48.62 | 48.88 | 1,999,254 | -1.25(-2.50%) |
Aug 18, 2020 | 51.51 | 51.66 | 49.43 | 50.13 | 1,981,287 | -0.08(-0.15%) |
Aug 17, 2020 | 49.70 | 50.32 | 49.22 | 50.20 | 2,276,907 | +2.25(+4.69%) |
Aug 14, 2020 | 48.36 | 48.36 | 47.02 | 47.96 | 1,636,675 | -0.26(-0.53%) |
Aug 13, 2020 | 47.98 | 49.12 | 47.45 | 48.21 | 2,947,604 | +1.39(+2.98%) |
Aug 12, 2020 | 47.85 | 48.43 | 46.81 | 46.82 | 2,775,342 | +0.13(+0.28%) |
Aug 11, 2020 | 46.93 | 48.80 | 46.02 | 46.69 | 4,738,955 | -3.36(-6.71%) |
Aug 10, 2020 | 50.76 | 51.97 | 49.88 | 50.04 | 2,240,770 | -0.12(-0.25%) |
Aug 07, 2020 | 51.68 | 52.11 | 49.57 | 50.17 | 2,548,773 | -2.39(-4.55%) |
Aug 06, 2020 | 54.38 | 54.38 | 51.76 | 52.56 | 2,340,747 | -0.77(-1.44%) |
Aug 05, 2020 | 54.50 | 54.92 | 52.66 | 53.33 | 2,899,583 | +0.08(+0.14%) |
Aug 04, 2020 | 50.45 | 53.34 | 49.99 | 53.25 | 2,918,997 | +2.96(+5.89%) |
Aug 03, 2020 | 51.21 | 51.51 | 49.50 | 50.29 | 2,102,688 | -1.25(-2.43%) |
Jul 31, 2020 | 50.99 | 51.57 | 50.49 | 51.54 | 2,025,632 | +1.45(+2.90%) |
Jul 30, 2020 | 50.59 | 51.55 | 49.27 | 50.09 | 3,062,278 | -1.94(-3.74%) |
Jul 29, 2020 | 52.84 | 53.04 | 51.03 | 52.04 | 2,875,399 | -0.67(-1.28%) |
Jul 28, 2020 | 52.43 | 53.80 | 51.88 | 52.71 | 3,226,941 | -0.62(-1.16%) |
Jul 27, 2020 | 52.70 | 54.29 | 52.05 | 53.33 | 7,034,492 | +2.46(+4.83%) |
Jul 24, 2020 | 48.38 | 51.24 | 48.38 | 50.87 | 4,475,849 | +2.49(+5.16%) |
Jul 23, 2020 | 49.55 | 49.66 | 47.25 | 48.37 | 3,687,357 | -1.19(-2.39%) |
Jul 22, 2020 | 49.29 | 49.94 | 48.80 | 49.56 | 3,334,252 | +0.99(+2.03%) |
Jul 21, 2020 | 47.88 | 49.20 | 47.65 | 48.57 | 4,298,219 | +1.66(+3.54%) |
Jul 20, 2020 | 46.21 | 47.16 | 45.90 | 46.91 | 3,463,759 | +1.21(+2.66%) |
Jul 17, 2020 | 44.83 | 45.76 | 44.69 | 45.70 | 2,368,630 | +1.28(+2.88%) |
Jul 16, 2020 | 44.67 | 45.04 | 43.84 | 44.42 | 2,008,316 | -0.41(-0.91%) |
Jul 15, 2020 | 44.49 | 45.24 | 43.91 | 44.83 | 2,536,743 | +0.15(+0.34%) |
Jul 14, 2020 | 42.79 | 44.72 | 42.58 | 44.67 | 2,680,919 | +1.77(+4.14%) |
Jul 13, 2020 | 45.02 | 45.09 | 42.68 | 42.90 | 2,317,567 | -1.35(-3.04%) |
Jul 10, 2020 | 44.54 | 44.68 | 43.66 | 44.25 | 2,049,243 | -0.08(-0.17%) |
Jul 09, 2020 | 44.95 | 45.17 | 42.96 | 44.32 | 2,903,168 | -0.19(-0.43%) |
Jul 08, 2020 | 43.65 | 44.69 | 43.61 | 44.51 | 3,079,721 | +1.70(+3.97%) |
Jul 07, 2020 | 41.85 | 43.31 | 41.73 | 42.81 | 2,124,108 | +0.73(+1.74%) |
Jul 06, 2020 | 41.79 | 42.10 | 41.01 | 42.08 | 2,405,284 | +1.02(+2.47%) |
Jul 02, 2020 | 41.11 | 42.33 | 40.77 | 41.07 | 3,060,952 | -0.41(-0.98%) |