Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.03 | 48.35 | 45.95 | 46.08 | 56,398,828 | -3.68(-7.40%) |
Sep 29, 2020 | 48.78 | 50.42 | 48.66 | 49.76 | 36,580,080 | +0.97(+1.99%) |
Sep 28, 2020 | 48.70 | 48.84 | 47.23 | 48.79 | 19,247,310 | +0.57(+1.18%) |
Sep 25, 2020 | 48.63 | 48.67 | 46.89 | 48.22 | 18,112,142 | -0.32(-0.67%) |
Sep 24, 2020 | 48.59 | 49.42 | 48.17 | 48.54 | 14,099,329 | -0.37(-0.76%) |
Sep 23, 2020 | 50.05 | 50.64 | 48.71 | 48.92 | 19,514,386 | +0.15(+0.30%) |
Sep 22, 2020 | 48.35 | 48.85 | 47.87 | 48.77 | 11,037,737 | +0.54(+1.12%) |
Sep 21, 2020 | 48.68 | 48.85 | 46.99 | 48.23 | 21,628,198 | -1.56(-3.13%) |
Sep 18, 2020 | 50.54 | 51.19 | 49.03 | 49.79 | 26,036,566 | -0.24(-0.47%) |
Sep 17, 2020 | 48.24 | 50.33 | 47.90 | 50.03 | 20,942,828 | +0.76(+1.53%) |
Sep 16, 2020 | 48.19 | 50.26 | 48.04 | 49.27 | 23,998,672 | +1.14(+2.36%) |
Sep 15, 2020 | 48.45 | 48.73 | 47.79 | 48.13 | 14,725,470 | +0.02(+0.04%) |
Sep 14, 2020 | 47.44 | 48.66 | 47.40 | 48.11 | 27,215,248 | +2.88(+6.38%) |
Sep 11, 2020 | 44.38 | 45.61 | 44.12 | 45.23 | 18,716,052 | +1.20(+2.72%) |
Sep 10, 2020 | 44.62 | 45.09 | 43.85 | 44.03 | 14,002,336 | -0.27(-0.62%) |
Sep 09, 2020 | 45.02 | 45.02 | 43.62 | 44.30 | 17,855,218 | +0.12(+0.27%) |
Sep 08, 2020 | 44.15 | 45.36 | 43.70 | 44.19 | 21,288,030 | -1.42(-3.12%) |
Sep 04, 2020 | 45.32 | 46.07 | 44.05 | 45.61 | 21,001,764 | +0.15(+0.32%) |
Sep 03, 2020 | 46.87 | 46.93 | 44.99 | 45.46 | 21,001,328 | -1.47(-3.14%) |
Sep 02, 2020 | 45.55 | 47.29 | 45.41 | 46.93 | 25,092,268 | +2.03(+4.52%) |
Sep 01, 2020 | 44.68 | 44.93 | 44.22 | 44.90 | 14,371,488 | +0.25(+0.55%) |
Aug 31, 2020 | 44.50 | 44.96 | 44.29 | 44.66 | 13,492,722 | -0.18(-0.39%) |
Aug 28, 2020 | 43.78 | 44.93 | 43.57 | 44.83 | 13,715,899 | +1.05(+2.40%) |
Aug 27, 2020 | 43.72 | 43.99 | 42.85 | 43.78 | 14,033,860 | -0.33(-0.76%) |
Aug 26, 2020 | 44.75 | 44.96 | 43.85 | 44.12 | 15,611,788 | -0.14(-0.31%) |
Aug 25, 2020 | 44.04 | 44.69 | 43.76 | 44.26 | 21,919,344 | +1.31(+3.06%) |
Aug 24, 2020 | 42.31 | 42.99 | 42.09 | 42.94 | 15,247,902 | +1.08(+2.58%) |
Aug 21, 2020 | 42.05 | 42.25 | 41.61 | 41.86 | 15,772,010 | -0.32(-0.77%) |
Aug 20, 2020 | 41.88 | 42.83 | 41.46 | 42.18 | 22,863,474 | -1.04(-2.41%) |
Aug 19, 2020 | 43.47 | 43.86 | 43.03 | 43.22 | 19,814,868 | -0.34(-0.79%) |
Aug 18, 2020 | 44.22 | 44.31 | 43.22 | 43.57 | 20,495,050 | -0.80(-1.81%) |
Aug 17, 2020 | 45.04 | 45.08 | 43.90 | 44.37 | 17,625,690 | -0.37(-0.83%) |
Aug 14, 2020 | 44.75 | 45.22 | 44.45 | 44.75 | 18,514,070 | -0.53(-1.17%) |
Aug 13, 2020 | 46.28 | 46.35 | 45.07 | 45.28 | 41,809,996 | -2.30(-4.83%) |
Aug 12, 2020 | 47.47 | 47.82 | 46.77 | 47.57 | 17,518,534 | +0.47(+1.00%) |
Aug 11, 2020 | 48.09 | 48.81 | 46.74 | 47.10 | 21,934,354 | -1.13(-2.34%) |
Aug 10, 2020 | 47.94 | 48.74 | 47.36 | 48.23 | 16,167,024 | +0.39(+0.82%) |
Aug 07, 2020 | 47.78 | 48.26 | 47.15 | 47.84 | 13,897,603 | +0.05(+0.10%) |
Aug 06, 2020 | 49.06 | 49.09 | 47.41 | 47.79 | 32,801,020 | -2.31(-4.60%) |
Aug 05, 2020 | 50.13 | 50.32 | 49.68 | 50.09 | 13,486,464 | -0.11(-0.22%) |
Aug 04, 2020 | 49.41 | 50.52 | 49.35 | 50.20 | 15,989,562 | +0.76(+1.53%) |
Aug 03, 2020 | 49.45 | 49.67 | 49.08 | 49.45 | 15,422,497 | +0.33(+0.67%) |
Jul 31, 2020 | 49.67 | 49.75 | 48.34 | 49.12 | 17,769,218 | -0.67(-1.35%) |
Jul 30, 2020 | 48.81 | 49.80 | 48.19 | 49.79 | 17,960,688 | +0.34(+0.69%) |
Jul 29, 2020 | 49.45 | 49.68 | 48.85 | 49.45 | 14,961,139 | +0.29(+0.60%) |
Jul 28, 2020 | 50.30 | 50.31 | 49.10 | 49.15 | 15,897,175 | -1.47(-2.91%) |
Jul 27, 2020 | 49.65 | 50.74 | 49.54 | 50.62 | 16,292,032 | +1.54(+3.14%) |
Jul 24, 2020 | 50.32 | 50.32 | 48.72 | 49.08 | 25,831,832 | -2.57(-4.98%) |
Jul 23, 2020 | 50.77 | 53.18 | 50.60 | 51.65 | 34,014,516 | +0.97(+1.92%) |
Jul 22, 2020 | 50.61 | 50.80 | 50.06 | 50.68 | 11,622,839 | +0.13(+0.25%) |
Jul 21, 2020 | 50.65 | 51.67 | 50.27 | 50.55 | 16,978,132 | +0.30(+0.61%) |
Jul 20, 2020 | 48.73 | 50.36 | 48.60 | 50.25 | 17,937,568 | +1.71(+3.52%) |
Jul 17, 2020 | 49.37 | 49.49 | 48.36 | 48.54 | 15,290,186 | -0.62(-1.26%) |
Jul 16, 2020 | 48.89 | 49.34 | 48.31 | 49.16 | 14,275,631 | -0.40(-0.81%) |
Jul 15, 2020 | 49.27 | 49.70 | 48.47 | 49.56 | 16,211,355 | +0.78(+1.61%) |
Jul 14, 2020 | 48.16 | 48.86 | 47.05 | 48.78 | 17,779,356 | +0.25(+0.51%) |
Jul 13, 2020 | 50.35 | 51.30 | 48.46 | 48.53 | 23,731,452 | -1.22(-2.45%) |
Jul 10, 2020 | 49.07 | 49.76 | 48.47 | 49.75 | 18,474,732 | +0.71(+1.44%) |
Jul 09, 2020 | 48.92 | 49.45 | 47.82 | 49.04 | 18,848,034 | +0.20(+0.40%) |
Jul 08, 2020 | 48.63 | 48.85 | 48.04 | 48.85 | 15,593,442 | +0.68(+1.41%) |
Jul 07, 2020 | 49.57 | 49.64 | 48.09 | 48.17 | 20,153,656 | -1.78(-3.56%) |
Jul 06, 2020 | 49.80 | 50.47 | 49.53 | 49.95 | 16,596,094 | +1.05(+2.15%) |
Jul 02, 2020 | 49.55 | 49.80 | 48.55 | 48.90 | 18,916,608 | +0.13(+0.26%) |