Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.66 | 49.77 | 48.60 | 49.26 | 1,081,508 | +0.78(+1.62%) |
Sep 29, 2020 | 48.58 | 49.02 | 48.34 | 48.47 | 1,077,444 | +0.08(+0.17%) |
Sep 28, 2020 | 48.40 | 48.71 | 48.18 | 48.39 | 764,668 | +0.54(+1.13%) |
Sep 25, 2020 | 46.73 | 47.93 | 46.62 | 47.85 | 706,224 | +1.04(+2.22%) |
Sep 24, 2020 | 47.07 | 47.33 | 46.60 | 46.81 | 1,257,760 | -0.57(-1.19%) |
Sep 23, 2020 | 48.24 | 48.24 | 47.31 | 47.37 | 3,389,771 | -0.68(-1.42%) |
Sep 22, 2020 | 48.13 | 48.18 | 47.38 | 48.06 | 1,212,238 | +0.04(+0.08%) |
Sep 21, 2020 | 47.87 | 48.08 | 47.30 | 48.02 | 1,237,576 | -0.60(-1.22%) |
Sep 18, 2020 | 49.18 | 49.24 | 48.33 | 48.61 | 647,901 | -0.32(-0.66%) |
Sep 17, 2020 | 48.66 | 49.09 | 48.49 | 48.94 | 878,876 | -0.19(-0.39%) |
Sep 16, 2020 | 49.62 | 49.72 | 49.04 | 49.13 | 583,853 | -0.20(-0.41%) |
Sep 15, 2020 | 49.49 | 49.66 | 49.15 | 49.33 | 1,772,055 | +0.15(+0.31%) |
Sep 14, 2020 | 49.15 | 49.40 | 49.00 | 49.18 | 678,075 | +0.67(+1.37%) |
Sep 11, 2020 | 48.67 | 48.93 | 48.29 | 48.51 | 399,082 | +0.14(+0.30%) |
Sep 10, 2020 | 49.17 | 49.26 | 48.36 | 48.37 | 817,724 | -0.50(-1.03%) |
Sep 09, 2020 | 48.25 | 49.26 | 48.24 | 48.87 | 1,397,568 | +1.23(+2.58%) |
Sep 08, 2020 | 47.75 | 48.07 | 47.50 | 47.64 | 2,087,543 | -0.58(-1.21%) |
Sep 04, 2020 | 49.07 | 49.13 | 47.51 | 48.22 | 1,323,178 | -0.82(-1.68%) |
Sep 03, 2020 | 50.75 | 50.75 | 48.64 | 49.05 | 1,367,357 | -1.83(-3.60%) |
Sep 02, 2020 | 50.15 | 50.97 | 49.77 | 50.88 | 3,706,913 | +0.94(+1.89%) |
Sep 01, 2020 | 49.89 | 50.02 | 49.61 | 49.93 | 1,067,589 | -0.02(-0.04%) |
Aug 31, 2020 | 49.83 | 50.12 | 49.71 | 49.95 | 1,854,512 | +0.13(+0.26%) |
Aug 28, 2020 | 49.97 | 49.97 | 49.34 | 49.82 | 1,138,237 | +0.15(+0.29%) |
Aug 27, 2020 | 48.99 | 49.91 | 48.61 | 49.68 | 1,349,185 | +0.76(+1.56%) |
Aug 26, 2020 | 48.66 | 48.98 | 48.30 | 48.91 | 1,481,132 | +0.14(+0.29%) |
Aug 25, 2020 | 48.49 | 48.82 | 48.33 | 48.77 | 654,483 | +0.60(+1.25%) |
Aug 24, 2020 | 48.73 | 48.78 | 47.96 | 48.17 | 646,623 | -0.20(-0.41%) |
Aug 21, 2020 | 48.35 | 48.43 | 48.00 | 48.36 | 458,701 | +0.01(+0.02%) |
Aug 20, 2020 | 48.25 | 48.56 | 48.09 | 48.35 | 883,536 | -0.08(-0.16%) |
Aug 19, 2020 | 48.74 | 48.78 | 48.30 | 48.43 | 872,841 | -0.14(-0.29%) |
Aug 18, 2020 | 48.56 | 48.71 | 48.31 | 48.57 | 713,342 | +0.15(+0.31%) |
Aug 17, 2020 | 48.24 | 48.59 | 48.23 | 48.42 | 828,090 | +0.37(+0.77%) |
Aug 14, 2020 | 48.44 | 48.57 | 47.85 | 48.05 | 648,509 | -0.52(-1.07%) |
Aug 13, 2020 | 48.24 | 48.62 | 48.13 | 48.57 | 705,202 | +0.24(+0.49%) |
Aug 12, 2020 | 47.87 | 48.50 | 47.77 | 48.33 | 1,077,456 | +0.80(+1.69%) |
Aug 11, 2020 | 47.98 | 47.98 | 47.43 | 47.53 | 767,169 | -0.27(-0.56%) |
Aug 10, 2020 | 48.24 | 48.24 | 47.68 | 47.79 | 910,103 | -0.40(-0.83%) |
Aug 07, 2020 | 48.05 | 48.53 | 47.84 | 48.19 | 785,998 | +0.11(+0.24%) |
Aug 06, 2020 | 48.48 | 48.48 | 47.60 | 48.08 | 867,603 | -0.62(-1.27%) |
Aug 05, 2020 | 48.33 | 48.76 | 48.23 | 48.70 | 960,311 | +0.63(+1.31%) |
Aug 04, 2020 | 48.43 | 48.43 | 47.85 | 48.07 | 809,146 | -0.47(-0.97%) |
Aug 03, 2020 | 48.51 | 48.74 | 48.36 | 48.54 | 1,852,042 | +0.37(+0.76%) |
Jul 31, 2020 | 48.25 | 48.25 | 47.55 | 48.17 | 650,334 | -0.09(-0.18%) |
Jul 30, 2020 | 48.17 | 48.33 | 47.54 | 48.26 | 760,131 | -0.32(-0.66%) |
Jul 29, 2020 | 47.94 | 48.78 | 47.86 | 48.58 | 1,042,488 | +0.93(+1.95%) |
Jul 28, 2020 | 47.94 | 47.99 | 47.57 | 47.65 | 806,214 | -0.37(-0.77%) |
Jul 27, 2020 | 47.57 | 48.08 | 47.46 | 48.02 | 1,038,345 | +0.48(+1.01%) |
Jul 24, 2020 | 47.68 | 47.73 | 46.95 | 47.54 | 718,470 | -0.36(-0.75%) |
Jul 23, 2020 | 48.07 | 48.58 | 47.67 | 47.90 | 2,073,466 | +0.04(+0.08%) |
Jul 22, 2020 | 47.51 | 47.98 | 47.37 | 47.86 | 991,039 | +0.53(+1.11%) |
Jul 21, 2020 | 47.40 | 47.63 | 47.20 | 47.33 | 9,186,114 | +0.18(+0.38%) |
Jul 20, 2020 | 47.11 | 47.45 | 46.89 | 47.15 | 1,028,392 | +0.12(+0.27%) |
Jul 17, 2020 | 46.11 | 47.25 | 46.10 | 47.03 | 3,557,677 | +1.17(+2.56%) |
Jul 16, 2020 | 46.07 | 46.07 | 45.49 | 45.86 | 614,484 | -0.29(-0.64%) |
Jul 15, 2020 | 45.51 | 46.26 | 45.51 | 46.15 | 1,267,495 | +1.15(+2.56%) |
Jul 14, 2020 | 43.95 | 45.05 | 43.77 | 45.00 | 1,404,935 | +0.96(+2.18%) |
Jul 13, 2020 | 44.58 | 45.23 | 44.00 | 44.04 | 2,057,898 | -0.30(-0.67%) |
Jul 10, 2020 | 44.53 | 44.57 | 44.05 | 44.34 | 1,003,790 | -0.19(-0.43%) |
Jul 09, 2020 | 44.49 | 44.80 | 43.89 | 44.53 | 989,183 | +0.08(+0.19%) |
Jul 08, 2020 | 44.38 | 44.58 | 44.10 | 44.45 | 834,648 | +0.22(+0.49%) |
Jul 07, 2020 | 44.42 | 44.91 | 44.16 | 44.23 | 706,668 | -0.41(-0.92%) |
Jul 06, 2020 | 44.55 | 44.99 | 44.46 | 44.64 | 2,940,340 | +0.55(+1.25%) |
Jul 02, 2020 | 44.20 | 44.36 | 44.02 | 44.09 | 1,485,610 | +0.43(+0.98%) |