Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.98 | 50.18 | 48.54 | 49.23 | 1,136,047 | +0.34(+0.70%) |
Sep 29, 2020 | 49.57 | 49.75 | 48.68 | 48.88 | 515,445 | -0.62(-1.26%) |
Sep 28, 2020 | 49.53 | 49.89 | 49.28 | 49.51 | 558,472 | +0.70(+1.43%) |
Sep 25, 2020 | 47.67 | 49.11 | 47.64 | 48.81 | 624,511 | +0.68(+1.41%) |
Sep 24, 2020 | 47.80 | 48.73 | 47.21 | 48.13 | 490,509 | +0.17(+0.35%) |
Sep 23, 2020 | 49.00 | 49.48 | 47.94 | 47.96 | 874,701 | -0.96(-1.96%) |
Sep 22, 2020 | 48.50 | 49.41 | 48.42 | 48.92 | 882,995 | +0.60(+1.23%) |
Sep 21, 2020 | 49.11 | 49.11 | 47.89 | 48.32 | 1,082,984 | -1.58(-3.17%) |
Sep 18, 2020 | 50.07 | 50.70 | 49.65 | 49.90 | 1,283,974 | -0.20(-0.41%) |
Sep 17, 2020 | 49.83 | 50.49 | 49.16 | 50.11 | 588,393 | -0.17(-0.33%) |
Sep 16, 2020 | 50.22 | 50.96 | 49.75 | 50.28 | 773,986 | +0.09(+0.19%) |
Sep 15, 2020 | 49.81 | 50.25 | 49.48 | 50.18 | 833,369 | +0.44(+0.88%) |
Sep 14, 2020 | 48.62 | 50.03 | 48.39 | 49.75 | 870,967 | +1.63(+3.38%) |
Sep 11, 2020 | 47.55 | 48.64 | 47.32 | 48.12 | 1,080,392 | +0.72(+1.51%) |
Sep 10, 2020 | 48.84 | 49.01 | 47.15 | 47.40 | 973,154 | -1.33(-2.73%) |
Sep 09, 2020 | 48.39 | 49.15 | 48.28 | 48.73 | 691,537 | +0.52(+1.08%) |
Sep 08, 2020 | 48.98 | 49.27 | 47.85 | 48.21 | 897,567 | -1.26(-2.54%) |
Sep 04, 2020 | 50.10 | 50.49 | 49.34 | 49.47 | 866,701 | -0.02(-0.04%) |
Sep 03, 2020 | 51.13 | 51.44 | 49.08 | 49.49 | 862,482 | -1.59(-3.11%) |
Sep 02, 2020 | 49.83 | 51.21 | 49.60 | 51.08 | 944,102 | +1.39(+2.79%) |
Sep 01, 2020 | 49.30 | 49.70 | 48.86 | 49.69 | 755,729 | +0.22(+0.45%) |
Aug 31, 2020 | 50.26 | 50.26 | 49.27 | 49.47 | 987,018 | -0.73(-1.46%) |
Aug 28, 2020 | 50.45 | 50.47 | 50.00 | 50.20 | 725,818 | +0.00(+0.00%) |
Aug 27, 2020 | 50.47 | 51.22 | 50.09 | 50.20 | 687,370 | +0.02(+0.04%) |
Aug 26, 2020 | 50.56 | 50.98 | 50.00 | 50.18 | 774,473 | -0.73(-1.42%) |
Aug 25, 2020 | 52.45 | 52.66 | 50.77 | 50.91 | 1,116,672 | -1.34(-2.56%) |
Aug 24, 2020 | 51.31 | 52.30 | 51.05 | 52.25 | 562,526 | +1.10(+2.15%) |
Aug 21, 2020 | 51.86 | 51.86 | 50.99 | 51.15 | 605,430 | -0.70(-1.35%) |
Aug 20, 2020 | 51.83 | 52.34 | 51.76 | 51.85 | 460,012 | -0.55(-1.06%) |
Aug 19, 2020 | 52.57 | 53.03 | 52.15 | 52.41 | 568,457 | -0.11(-0.21%) |
Aug 18, 2020 | 52.47 | 53.09 | 52.12 | 52.52 | 1,351,153 | -0.04(-0.07%) |
Aug 17, 2020 | 52.11 | 52.69 | 51.71 | 52.56 | 964,734 | +0.22(+0.42%) |
Aug 14, 2020 | 51.69 | 52.70 | 51.54 | 52.33 | 611,706 | +0.22(+0.43%) |
Aug 13, 2020 | 51.80 | 52.65 | 51.31 | 52.11 | 843,214 | -0.12(-0.23%) |
Aug 12, 2020 | 52.31 | 52.37 | 51.67 | 52.23 | 853,802 | +0.46(+0.89%) |
Aug 11, 2020 | 51.47 | 52.67 | 51.47 | 51.77 | 1,124,853 | +0.85(+1.67%) |
Aug 10, 2020 | 49.54 | 50.94 | 49.53 | 50.92 | 624,259 | +1.40(+2.84%) |
Aug 07, 2020 | 48.66 | 49.64 | 48.30 | 49.52 | 910,147 | +0.72(+1.48%) |
Aug 06, 2020 | 49.00 | 49.60 | 48.74 | 48.79 | 988,680 | -0.38(-0.77%) |
Aug 05, 2020 | 48.27 | 49.40 | 48.17 | 49.17 | 1,068,620 | +1.29(+2.70%) |
Aug 04, 2020 | 47.11 | 48.05 | 47.03 | 47.88 | 1,211,760 | +0.75(+1.59%) |
Aug 03, 2020 | 47.15 | 47.91 | 46.59 | 47.13 | 871,910 | +0.12(+0.26%) |
Jul 31, 2020 | 46.86 | 47.08 | 45.95 | 47.01 | 1,261,719 | -0.06(-0.12%) |
Jul 30, 2020 | 47.54 | 47.71 | 46.59 | 47.07 | 1,173,957 | -0.94(-1.96%) |
Jul 29, 2020 | 47.44 | 48.24 | 47.06 | 48.01 | 998,090 | +0.75(+1.58%) |
Jul 28, 2020 | 48.05 | 48.54 | 47.20 | 47.26 | 1,300,959 | -1.09(-2.26%) |
Jul 27, 2020 | 48.66 | 48.81 | 48.03 | 48.35 | 1,131,697 | -0.38(-0.78%) |
Jul 24, 2020 | 49.93 | 51.38 | 48.53 | 48.73 | 1,383,779 | -1.03(-2.08%) |
Jul 23, 2020 | 49.10 | 50.45 | 49.10 | 49.76 | 1,098,940 | +0.28(+0.56%) |
Jul 22, 2020 | 49.46 | 49.88 | 49.06 | 49.49 | 645,673 | -0.05(-0.09%) |
Jul 21, 2020 | 49.23 | 49.94 | 49.15 | 49.53 | 839,223 | +0.48(+0.98%) |
Jul 20, 2020 | 49.75 | 50.10 | 48.82 | 49.05 | 936,493 | -1.00(-1.99%) |
Jul 17, 2020 | 50.61 | 50.61 | 49.83 | 50.05 | 679,986 | -0.47(-0.93%) |
Jul 16, 2020 | 50.19 | 51.12 | 49.88 | 50.52 | 781,678 | +0.53(+1.05%) |
Jul 15, 2020 | 48.98 | 50.32 | 48.75 | 50.00 | 1,158,218 | +1.95(+4.06%) |
Jul 14, 2020 | 47.46 | 48.09 | 46.79 | 48.05 | 840,166 | +0.41(+0.85%) |
Jul 13, 2020 | 47.07 | 48.52 | 46.80 | 47.64 | 1,193,140 | +0.80(+1.72%) |
Jul 10, 2020 | 45.98 | 46.89 | 45.50 | 46.84 | 1,597,925 | +1.30(+2.86%) |
Jul 09, 2020 | 46.51 | 46.61 | 45.32 | 45.53 | 675,327 | -1.16(-2.49%) |
Jul 08, 2020 | 46.84 | 47.07 | 46.11 | 46.70 | 838,417 | -0.06(-0.12%) |
Jul 07, 2020 | 48.02 | 48.02 | 46.72 | 46.75 | 860,331 | -1.68(-3.47%) |
Jul 06, 2020 | 48.52 | 49.08 | 47.93 | 48.43 | 734,450 | +0.64(+1.33%) |
Jul 02, 2020 | 48.26 | 49.15 | 47.72 | 47.80 | 881,905 | +0.21(+0.45%) |