Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.61 | 49.73 | 48.55 | 49.21 | 1,082,555 | +0.78(+1.62%) |
Sep 29, 2020 | 48.54 | 48.97 | 48.30 | 48.43 | 1,078,487 | +0.08(+0.17%) |
Sep 28, 2020 | 48.35 | 48.66 | 48.13 | 48.34 | 765,408 | +0.54(+1.13%) |
Sep 25, 2020 | 46.68 | 47.88 | 46.58 | 47.80 | 706,907 | +1.04(+2.22%) |
Sep 24, 2020 | 47.03 | 47.28 | 46.56 | 46.76 | 1,258,977 | -0.57(-1.19%) |
Sep 23, 2020 | 48.19 | 48.19 | 47.27 | 47.33 | 3,393,053 | -0.66(-1.37%) |
Sep 22, 2020 | 48.05 | 48.11 | 47.30 | 47.98 | 1,214,095 | +0.04(+0.08%) |
Sep 21, 2020 | 47.80 | 48.01 | 47.23 | 47.95 | 1,239,472 | -0.59(-1.22%) |
Sep 18, 2020 | 49.10 | 49.17 | 48.25 | 48.54 | 648,893 | -0.32(-0.66%) |
Sep 17, 2020 | 48.58 | 49.01 | 48.42 | 48.86 | 880,222 | -0.19(-0.39%) |
Sep 16, 2020 | 49.55 | 49.65 | 48.97 | 49.06 | 584,747 | -0.20(-0.41%) |
Sep 15, 2020 | 49.42 | 49.58 | 49.07 | 49.26 | 1,774,770 | +0.15(+0.31%) |
Sep 14, 2020 | 49.07 | 49.33 | 48.92 | 49.10 | 679,114 | +0.66(+1.37%) |
Sep 11, 2020 | 48.60 | 48.85 | 48.21 | 48.44 | 399,694 | +0.14(+0.30%) |
Sep 10, 2020 | 49.09 | 49.18 | 48.29 | 48.29 | 818,977 | -0.50(-1.03%) |
Sep 09, 2020 | 48.18 | 49.18 | 48.17 | 48.79 | 1,399,709 | +1.23(+2.58%) |
Sep 08, 2020 | 47.68 | 47.99 | 47.43 | 47.57 | 2,090,741 | -0.58(-1.21%) |
Sep 04, 2020 | 48.99 | 49.05 | 47.44 | 48.15 | 1,325,205 | -0.82(-1.68%) |
Sep 03, 2020 | 50.67 | 50.67 | 48.57 | 48.97 | 1,369,452 | -1.83(-3.60%) |
Sep 02, 2020 | 50.07 | 50.89 | 49.69 | 50.80 | 3,712,592 | +0.94(+1.89%) |
Sep 01, 2020 | 49.81 | 49.95 | 49.53 | 49.86 | 1,069,224 | -0.02(-0.04%) |
Aug 31, 2020 | 49.76 | 50.04 | 49.63 | 49.88 | 1,857,353 | +0.13(+0.26%) |
Aug 28, 2020 | 49.89 | 49.89 | 49.27 | 49.75 | 1,139,981 | +0.15(+0.29%) |
Aug 27, 2020 | 48.92 | 49.83 | 48.53 | 49.60 | 1,351,252 | +0.76(+1.56%) |
Aug 26, 2020 | 48.58 | 48.90 | 48.23 | 48.84 | 1,483,401 | +0.14(+0.29%) |
Aug 25, 2020 | 48.42 | 48.74 | 48.25 | 48.69 | 655,486 | +0.60(+1.25%) |
Aug 24, 2020 | 48.66 | 48.71 | 47.89 | 48.09 | 647,614 | -0.20(-0.41%) |
Aug 21, 2020 | 48.28 | 48.35 | 47.93 | 48.29 | 459,404 | +0.01(+0.02%) |
Aug 20, 2020 | 48.18 | 48.49 | 48.02 | 48.28 | 884,890 | -0.08(-0.16%) |
Aug 19, 2020 | 48.67 | 48.70 | 48.23 | 48.35 | 874,178 | -0.14(-0.29%) |
Aug 18, 2020 | 48.49 | 48.64 | 48.23 | 48.50 | 714,435 | +0.15(+0.31%) |
Aug 17, 2020 | 48.16 | 48.52 | 48.15 | 48.35 | 829,359 | +0.37(+0.77%) |
Aug 14, 2020 | 48.37 | 48.49 | 47.78 | 47.98 | 649,503 | -0.52(-1.07%) |
Aug 13, 2020 | 48.17 | 48.55 | 48.06 | 48.49 | 706,282 | +0.24(+0.49%) |
Aug 12, 2020 | 47.80 | 48.43 | 47.70 | 48.26 | 1,079,107 | +0.80(+1.69%) |
Aug 11, 2020 | 47.91 | 47.91 | 47.36 | 47.46 | 768,345 | -0.27(-0.56%) |
Aug 10, 2020 | 48.17 | 48.17 | 47.61 | 47.72 | 911,497 | -0.40(-0.83%) |
Aug 07, 2020 | 47.98 | 48.46 | 47.77 | 48.12 | 787,202 | +0.11(+0.24%) |
Aug 06, 2020 | 48.40 | 48.40 | 47.53 | 48.01 | 868,932 | -0.62(-1.27%) |
Aug 05, 2020 | 48.26 | 48.68 | 48.16 | 48.63 | 961,782 | +0.63(+1.31%) |
Aug 04, 2020 | 48.36 | 48.36 | 47.78 | 48.00 | 810,386 | -0.47(-0.97%) |
Aug 03, 2020 | 48.44 | 48.66 | 48.28 | 48.46 | 1,854,879 | +0.37(+0.76%) |
Jul 31, 2020 | 48.18 | 48.18 | 47.47 | 48.10 | 651,330 | -0.09(-0.18%) |
Jul 30, 2020 | 48.10 | 48.25 | 47.47 | 48.19 | 761,295 | -0.32(-0.66%) |
Jul 29, 2020 | 47.87 | 48.71 | 47.79 | 48.51 | 1,044,085 | +0.93(+1.95%) |
Jul 28, 2020 | 47.86 | 47.92 | 47.50 | 47.58 | 807,449 | -0.37(-0.77%) |
Jul 27, 2020 | 47.49 | 48.00 | 47.39 | 47.95 | 1,039,936 | +0.48(+1.01%) |
Jul 24, 2020 | 47.60 | 47.66 | 46.88 | 47.47 | 719,571 | -0.36(-0.75%) |
Jul 23, 2020 | 48.00 | 48.50 | 47.60 | 47.82 | 2,076,642 | +0.04(+0.08%) |
Jul 22, 2020 | 47.44 | 47.91 | 47.29 | 47.79 | 992,557 | +0.53(+1.11%) |
Jul 21, 2020 | 47.32 | 47.56 | 47.13 | 47.26 | 9,200,186 | +0.18(+0.38%) |
Jul 20, 2020 | 47.04 | 47.37 | 46.82 | 47.08 | 1,029,968 | +0.12(+0.27%) |
Jul 17, 2020 | 46.04 | 47.18 | 46.03 | 46.96 | 3,563,127 | +1.17(+2.56%) |
Jul 16, 2020 | 46.00 | 46.00 | 45.42 | 45.79 | 615,425 | -0.29(-0.64%) |
Jul 15, 2020 | 45.44 | 46.19 | 45.44 | 46.08 | 1,269,437 | +1.15(+2.56%) |
Jul 14, 2020 | 43.88 | 44.98 | 43.70 | 44.93 | 1,407,088 | +0.96(+2.18%) |
Jul 13, 2020 | 44.51 | 45.16 | 43.93 | 43.98 | 2,061,051 | -0.30(-0.67%) |
Jul 10, 2020 | 44.46 | 44.50 | 43.98 | 44.27 | 1,005,328 | -0.19(-0.43%) |
Jul 09, 2020 | 44.42 | 44.73 | 43.82 | 44.46 | 990,699 | +0.08(+0.19%) |
Jul 08, 2020 | 44.31 | 44.51 | 44.04 | 44.38 | 835,927 | +0.21(+0.49%) |
Jul 07, 2020 | 44.36 | 44.84 | 44.09 | 44.17 | 707,751 | -0.41(-0.92%) |
Jul 06, 2020 | 44.48 | 44.92 | 44.39 | 44.58 | 2,944,844 | +0.55(+1.25%) |
Jul 02, 2020 | 44.13 | 44.29 | 43.95 | 44.03 | 1,487,885 | +0.43(+0.98%) |