Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2020 | 49.10 | 49.10 | 49.10 | 0 | -1.35(-2.68%) | |
Sep 23, 2020 | 50.95 | 51.28 | 50.37 | 50.45 | 3,224,554 | +0.20(+0.40%) |
Sep 22, 2020 | 50.11 | 50.41 | 49.60 | 50.25 | 4,278,212 | -0.43(-0.84%) |
Sep 21, 2020 | 49.93 | 50.67 | 49.50 | 50.67 | 7,493,387 | -0.49(-0.96%) |
Sep 18, 2020 | 51.44 | 51.48 | 50.72 | 51.16 | 3,234,622 | +0.46(+0.91%) |
Sep 17, 2020 | 50.52 | 50.89 | 50.29 | 50.70 | 4,403,488 | +0.73(+1.47%) |
Sep 16, 2020 | 50.50 | 50.74 | 49.95 | 49.97 | 4,358,940 | -0.14(-0.27%) |
Sep 15, 2020 | 50.33 | 50.56 | 49.96 | 50.10 | 4,743,747 | +1.14(+2.33%) |
Sep 14, 2020 | 49.15 | 49.25 | 48.37 | 48.96 | 5,471,773 | +0.26(+0.54%) |
Sep 11, 2020 | 48.93 | 49.08 | 48.40 | 48.70 | 5,105,864 | +0.60(+1.24%) |
Sep 10, 2020 | 49.09 | 49.12 | 48.07 | 48.10 | 4,859,988 | -0.52(-1.06%) |
Sep 09, 2020 | 48.79 | 49.69 | 48.34 | 48.62 | 12,588,502 | -0.97(-1.96%) |
Sep 08, 2020 | 49.07 | 49.79 | 48.73 | 49.59 | 7,318,342 | +1.02(+2.11%) |
Sep 04, 2020 | 48.75 | 49.07 | 47.65 | 48.56 | 5,086,335 | -0.53(-1.07%) |
Sep 03, 2020 | 50.17 | 50.30 | 48.59 | 49.09 | 5,643,367 | -1.58(-3.11%) |
Sep 02, 2020 | 50.28 | 50.75 | 50.09 | 50.66 | 3,983,444 | +0.47(+0.94%) |
Sep 01, 2020 | 50.62 | 50.66 | 49.96 | 50.19 | 4,372,300 | -0.56(-1.11%) |
Aug 31, 2020 | 50.57 | 51.06 | 50.40 | 50.76 | 3,583,109 | +0.28(+0.56%) |
Aug 28, 2020 | 50.93 | 50.95 | 50.32 | 50.47 | 3,587,797 | -0.38(-0.75%) |
Aug 27, 2020 | 51.66 | 51.66 | 50.44 | 50.86 | 4,627,357 | -0.81(-1.56%) |
Aug 26, 2020 | 51.60 | 51.76 | 51.22 | 51.66 | 3,091,380 | -0.01(-0.02%) |
Aug 25, 2020 | 51.82 | 52.01 | 51.36 | 51.67 | 3,748,901 | -0.13(-0.24%) |
Aug 24, 2020 | 52.12 | 52.50 | 51.15 | 51.80 | 8,135,687 | +1.31(+2.58%) |
Aug 21, 2020 | 50.29 | 50.54 | 50.07 | 50.49 | 3,772,383 | -0.71(-1.38%) |
Aug 20, 2020 | 51.01 | 51.24 | 50.73 | 51.20 | 2,788,075 | +0.24(+0.46%) |
Aug 19, 2020 | 51.79 | 51.98 | 50.86 | 50.96 | 3,663,943 | -0.09(-0.18%) |
Aug 18, 2020 | 51.51 | 51.54 | 50.89 | 51.05 | 4,605,092 | -0.12(-0.23%) |
Aug 17, 2020 | 50.70 | 51.34 | 50.62 | 51.17 | 3,306,297 | +1.15(+2.30%) |
Aug 14, 2020 | 50.28 | 50.39 | 49.89 | 50.02 | 3,192,144 | -0.55(-1.09%) |
Aug 13, 2020 | 51.07 | 51.15 | 50.47 | 50.57 | 3,851,103 | -0.44(-0.87%) |
Aug 12, 2020 | 50.62 | 51.41 | 50.44 | 51.02 | 6,078,124 | +1.40(+2.83%) |
Aug 11, 2020 | 50.10 | 50.12 | 49.54 | 49.62 | 4,389,764 | -0.18(-0.36%) |
Aug 10, 2020 | 50.08 | 50.10 | 49.51 | 49.80 | 3,266,708 | -0.03(-0.05%) |
Aug 07, 2020 | 50.16 | 50.23 | 49.43 | 49.82 | 4,280,875 | -0.72(-1.42%) |
Aug 06, 2020 | 50.43 | 50.57 | 49.92 | 50.54 | 3,925,520 | +0.23(+0.46%) |
Aug 05, 2020 | 50.74 | 50.87 | 50.19 | 50.31 | 3,629,923 | -0.12(-0.23%) |
Aug 04, 2020 | 50.42 | 50.61 | 50.12 | 50.42 | 4,580,652 | -0.67(-1.30%) |
Aug 03, 2020 | 50.96 | 51.69 | 50.83 | 51.09 | 5,341,853 | +0.94(+1.86%) |
Jul 31, 2020 | 51.99 | 52.11 | 49.77 | 50.16 | 7,612,089 | -1.90(-3.64%) |
Jul 30, 2020 | 51.36 | 52.10 | 51.03 | 52.05 | 9,131,900 | +1.12(+2.21%) |
Jul 29, 2020 | 51.30 | 51.30 | 50.43 | 50.93 | 5,598,021 | +0.29(+0.57%) |
Jul 28, 2020 | 51.14 | 51.34 | 50.59 | 50.64 | 5,535,408 | -0.23(-0.46%) |
Jul 27, 2020 | 50.50 | 50.92 | 50.33 | 50.87 | 6,282,825 | +0.70(+1.40%) |
Jul 24, 2020 | 49.73 | 50.35 | 49.51 | 50.17 | 8,616,913 | +0.57(+1.14%) |
Jul 23, 2020 | 51.03 | 51.11 | 49.28 | 49.61 | 9,607,754 | -1.63(-3.18%) |
Jul 22, 2020 | 51.59 | 52.05 | 50.57 | 51.23 | 10,617,629 | -0.98(-1.88%) |
Jul 21, 2020 | 53.63 | 53.63 | 52.01 | 52.21 | 17,095,784 | -0.55(-1.04%) |
Jul 20, 2020 | 56.37 | 58.39 | 51.84 | 52.76 | 62,590,620 | -2.18(-3.96%) |
Jul 17, 2020 | 51.82 | 55.26 | 51.82 | 54.94 | 27,777,424 | +3.30(+6.39%) |
Jul 16, 2020 | 51.22 | 51.64 | 50.40 | 51.64 | 13,726,755 | -0.51(-0.98%) |
Jul 15, 2020 | 50.64 | 52.91 | 50.24 | 52.15 | 22,063,618 | +3.61(+7.45%) |
Jul 14, 2020 | 48.11 | 48.64 | 47.86 | 48.54 | 8,005,270 | +0.67(+1.39%) |
Jul 13, 2020 | 48.49 | 48.82 | 47.76 | 47.87 | 6,270,629 | -0.47(-0.97%) |
Jul 10, 2020 | 48.83 | 48.92 | 48.05 | 48.34 | 6,021,719 | -0.19(-0.39%) |
Jul 09, 2020 | 49.00 | 49.44 | 48.16 | 48.53 | 4,673,778 | -0.20(-0.41%) |
Jul 08, 2020 | 48.29 | 49.19 | 48.21 | 48.73 | 6,947,382 | +0.65(+1.35%) |
Jul 07, 2020 | 48.11 | 48.81 | 48.04 | 48.08 | 4,166,347 | -0.57(-1.16%) |
Jul 06, 2020 | 48.42 | 49.00 | 48.30 | 48.64 | 5,761,713 | +0.27(+0.56%) |
Jul 02, 2020 | 48.22 | 48.62 | 48.07 | 48.37 | 5,106,199 | +0.43(+0.90%) |