Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.81 | 48.47 | 47.81 | 48.14 | 65,274 | +0.49(+1.04%) |
Sep 29, 2020 | 48.09 | 48.09 | 47.63 | 47.65 | 75,461 | -0.31(-0.65%) |
Sep 28, 2020 | 47.96 | 48.06 | 47.79 | 47.96 | 87,711 | +0.76(+1.62%) |
Sep 25, 2020 | 46.60 | 47.20 | 46.60 | 47.20 | 55,217 | +0.51(+1.09%) |
Sep 24, 2020 | 46.07 | 47.07 | 46.07 | 46.69 | 163,412 | +0.27(+0.58%) |
Sep 23, 2020 | 47.68 | 47.68 | 46.33 | 46.42 | 44,636 | -1.14(-2.39%) |
Sep 22, 2020 | 47.38 | 47.73 | 47.30 | 47.56 | 22,660 | +0.08(+0.17%) |
Sep 21, 2020 | 47.52 | 47.52 | 46.78 | 47.48 | 71,878 | -0.46(-0.95%) |
Sep 18, 2020 | 48.58 | 48.58 | 47.48 | 47.94 | 33,561 | -0.07(-0.14%) |
Sep 17, 2020 | 47.91 | 48.35 | 47.75 | 48.01 | 81,400 | -0.62(-1.27%) |
Sep 16, 2020 | 48.99 | 49.15 | 48.62 | 48.63 | 61,402 | -0.29(-0.60%) |
Sep 15, 2020 | 49.00 | 49.21 | 48.75 | 48.92 | 149,359 | +0.41(+0.84%) |
Sep 14, 2020 | 47.91 | 48.58 | 47.70 | 48.51 | 520,402 | +1.03(+2.17%) |
Sep 11, 2020 | 47.52 | 47.63 | 47.10 | 47.48 | 26,725 | +0.24(+0.51%) |
Sep 10, 2020 | 47.67 | 48.07 | 47.22 | 47.24 | 156,383 | -0.23(-0.48%) |
Sep 09, 2020 | 46.96 | 47.68 | 46.96 | 47.47 | 81,965 | +1.13(+2.44%) |
Sep 08, 2020 | 47.38 | 47.38 | 46.33 | 46.34 | 379,119 | -1.84(-3.81%) |
Sep 04, 2020 | 48.26 | 48.65 | 47.16 | 48.18 | 1,548,510 | -0.06(-0.13%) |
Sep 03, 2020 | 49.35 | 49.63 | 47.90 | 48.24 | 96,226 | -1.51(-3.03%) |
Sep 02, 2020 | 49.47 | 49.79 | 48.99 | 49.75 | 72,055 | +0.43(+0.88%) |
Sep 01, 2020 | 49.47 | 49.49 | 49.07 | 49.31 | 258,116 | -0.25(-0.51%) |
Aug 31, 2020 | 49.15 | 49.70 | 49.03 | 49.57 | 94,871 | +0.53(+1.09%) |
Aug 28, 2020 | 49.10 | 49.10 | 48.79 | 49.03 | 17,402 | +0.24(+0.48%) |
Aug 27, 2020 | 48.61 | 49.09 | 48.61 | 48.80 | 59,373 | +0.24(+0.50%) |
Aug 26, 2020 | 48.31 | 48.59 | 48.15 | 48.55 | 108,930 | +0.43(+0.89%) |
Aug 25, 2020 | 48.16 | 48.29 | 47.92 | 48.12 | 24,195 | -0.11(-0.23%) |
Aug 24, 2020 | 48.24 | 48.24 | 47.65 | 48.23 | 29,702 | +0.47(+0.98%) |
Aug 21, 2020 | 47.61 | 47.89 | 47.48 | 47.77 | 36,980 | +0.22(+0.47%) |
Aug 20, 2020 | 47.02 | 47.60 | 47.02 | 47.54 | 28,251 | +0.28(+0.59%) |
Aug 19, 2020 | 47.57 | 47.60 | 47.16 | 47.27 | 1,540,113 | -0.25(-0.52%) |
Aug 18, 2020 | 47.50 | 47.65 | 47.22 | 47.51 | 50,697 | +0.33(+0.70%) |
Aug 17, 2020 | 46.64 | 47.18 | 46.64 | 47.18 | 197,247 | +0.69(+1.48%) |
Aug 14, 2020 | 46.46 | 46.63 | 46.39 | 46.49 | 24,549 | -0.00(-0.00%) |
Aug 13, 2020 | 46.34 | 46.66 | 46.34 | 46.49 | 49,398 | +0.14(+0.30%) |
Aug 12, 2020 | 45.81 | 46.46 | 45.81 | 46.36 | 47,241 | +1.04(+2.30%) |
Aug 11, 2020 | 45.88 | 45.88 | 45.23 | 45.31 | 27,269 | -0.38(-0.83%) |
Aug 10, 2020 | 45.46 | 45.70 | 45.46 | 45.69 | 176,510 | +0.31(+0.68%) |
Aug 07, 2020 | 45.26 | 45.39 | 45.09 | 45.38 | 19,577 | +0.04(+0.09%) |
Aug 06, 2020 | 45.41 | 45.41 | 45.17 | 45.34 | 23,260 | -0.06(-0.12%) |
Aug 05, 2020 | 45.25 | 45.41 | 45.25 | 45.40 | 35,684 | +0.20(+0.45%) |
Aug 04, 2020 | 44.83 | 45.20 | 44.83 | 45.20 | 38,726 | +0.34(+0.76%) |
Aug 03, 2020 | 44.68 | 44.93 | 44.61 | 44.85 | 180,016 | +0.19(+0.42%) |
Jul 31, 2020 | 44.82 | 44.82 | 44.19 | 44.67 | 20,199 | -0.17(-0.38%) |
Jul 30, 2020 | 44.70 | 45.00 | 44.70 | 44.84 | 12,135 | -0.16(-0.35%) |
Jul 29, 2020 | 44.82 | 45.05 | 44.82 | 45.00 | 44,286 | +0.36(+0.80%) |
Jul 28, 2020 | 44.80 | 45.01 | 44.64 | 44.64 | 18,788 | -0.21(-0.46%) |
Jul 27, 2020 | 44.19 | 44.87 | 44.15 | 44.85 | 26,069 | +0.66(+1.50%) |
Jul 24, 2020 | 44.29 | 44.43 | 44.08 | 44.19 | 53,139 | -0.29(-0.66%) |
Jul 23, 2020 | 44.86 | 45.05 | 44.30 | 44.48 | 61,005 | -0.10(-0.22%) |
Jul 22, 2020 | 44.28 | 44.57 | 44.18 | 44.57 | 120,210 | +0.46(+1.05%) |
Jul 21, 2020 | 44.25 | 44.56 | 44.10 | 44.11 | 37,971 | +0.14(+0.31%) |
Jul 20, 2020 | 43.79 | 44.02 | 43.46 | 43.97 | 21,433 | +0.07(+0.17%) |
Jul 17, 2020 | 43.97 | 43.99 | 43.81 | 43.90 | 37,291 | +0.10(+0.23%) |
Jul 16, 2020 | 43.63 | 43.84 | 43.58 | 43.80 | 48,838 | -0.01(-0.03%) |
Jul 15, 2020 | 43.91 | 43.94 | 43.63 | 43.81 | 169,298 | +0.40(+0.91%) |
Jul 14, 2020 | 42.80 | 43.42 | 42.65 | 43.42 | 36,790 | +0.66(+1.54%) |
Jul 13, 2020 | 43.45 | 43.92 | 42.69 | 42.76 | 81,148 | -0.30(-0.70%) |
Jul 10, 2020 | 41.84 | 43.09 | 41.84 | 43.06 | 124,303 | +1.15(+2.75%) |
Jul 09, 2020 | 42.52 | 42.52 | 41.72 | 41.90 | 40,566 | -0.48(-1.14%) |
Jul 08, 2020 | 42.30 | 42.45 | 42.05 | 42.39 | 36,669 | +0.07(+0.17%) |
Jul 07, 2020 | 42.17 | 42.56 | 42.17 | 42.32 | 34,568 | -0.02(-0.04%) |
Jul 06, 2020 | 42.14 | 42.36 | 42.03 | 42.34 | 238,460 | +0.73(+1.76%) |
Jul 02, 2020 | 41.94 | 42.01 | 41.55 | 41.60 | 107,522 | +0.42(+1.03%) |