Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.40 | 51.08 | 49.32 | 49.67 | 3,407,284 | -0.51(-1.01%) |
Sep 29, 2020 | 50.24 | 50.79 | 49.96 | 50.18 | 1,922,853 | -0.23(-0.46%) |
Sep 28, 2020 | 49.32 | 50.47 | 49.32 | 50.41 | 2,726,860 | +1.76(+3.62%) |
Sep 25, 2020 | 48.08 | 48.99 | 47.65 | 48.65 | 2,047,822 | +0.80(+1.67%) |
Sep 24, 2020 | 47.33 | 48.46 | 46.84 | 47.86 | 1,877,941 | +0.32(+0.67%) |
Sep 23, 2020 | 48.10 | 48.67 | 47.28 | 47.54 | 2,516,371 | -0.43(-0.89%) |
Sep 22, 2020 | 47.46 | 48.44 | 47.16 | 47.96 | 2,304,821 | +0.28(+0.59%) |
Sep 21, 2020 | 48.58 | 48.68 | 46.81 | 47.68 | 2,859,957 | -1.39(-2.83%) |
Sep 18, 2020 | 50.06 | 50.23 | 48.92 | 49.07 | 3,840,697 | -0.94(-1.89%) |
Sep 17, 2020 | 49.53 | 50.62 | 49.06 | 50.01 | 2,784,133 | -0.33(-0.65%) |
Sep 16, 2020 | 50.54 | 50.84 | 50.01 | 50.34 | 2,281,260 | +0.38(+0.76%) |
Sep 15, 2020 | 50.32 | 50.66 | 49.89 | 49.96 | 2,992,480 | -0.34(-0.68%) |
Sep 14, 2020 | 49.30 | 50.44 | 49.04 | 50.30 | 2,663,683 | +1.44(+2.94%) |
Sep 11, 2020 | 48.37 | 49.06 | 48.29 | 48.86 | 4,880,574 | +0.61(+1.27%) |
Sep 10, 2020 | 49.24 | 49.88 | 47.97 | 48.25 | 2,430,757 | -1.23(-2.50%) |
Sep 09, 2020 | 48.86 | 49.81 | 48.67 | 49.49 | 3,655,682 | +0.86(+1.76%) |
Sep 08, 2020 | 49.41 | 49.65 | 48.55 | 48.63 | 3,008,805 | -1.24(-2.49%) |
Sep 04, 2020 | 50.32 | 50.54 | 49.52 | 49.87 | 2,558,576 | +0.10(+0.20%) |
Sep 03, 2020 | 51.76 | 51.86 | 49.39 | 49.77 | 2,763,156 | -1.42(-2.77%) |
Sep 02, 2020 | 50.70 | 51.37 | 50.70 | 51.19 | 2,634,878 | +0.48(+0.95%) |
Sep 01, 2020 | 50.08 | 50.75 | 49.52 | 50.70 | 2,970,832 | +0.70(+1.41%) |
Aug 31, 2020 | 50.08 | 50.48 | 49.91 | 50.00 | 2,464,736 | -0.38(-0.75%) |
Aug 28, 2020 | 50.15 | 50.38 | 49.81 | 50.38 | 1,973,999 | +0.09(+0.19%) |
Aug 27, 2020 | 50.93 | 51.00 | 50.07 | 50.28 | 1,898,205 | -0.31(-0.62%) |
Aug 26, 2020 | 50.13 | 50.81 | 49.75 | 50.60 | 1,893,810 | +0.27(+0.53%) |
Aug 25, 2020 | 50.94 | 51.16 | 50.19 | 50.33 | 2,274,180 | -0.29(-0.56%) |
Aug 24, 2020 | 50.82 | 51.21 | 50.50 | 50.62 | 2,911,060 | -0.07(-0.14%) |
Aug 21, 2020 | 50.70 | 50.93 | 50.36 | 50.69 | 2,232,380 | -0.09(-0.18%) |
Aug 20, 2020 | 51.07 | 51.46 | 50.61 | 50.78 | 1,690,100 | -0.54(-1.06%) |
Aug 19, 2020 | 51.53 | 51.87 | 51.12 | 51.32 | 2,407,072 | -0.26(-0.51%) |
Aug 18, 2020 | 51.82 | 52.12 | 51.48 | 51.58 | 1,693,680 | -0.03(-0.06%) |
Aug 17, 2020 | 51.99 | 52.15 | 51.47 | 51.61 | 3,187,615 | -0.20(-0.38%) |
Aug 14, 2020 | 51.55 | 52.11 | 51.26 | 51.81 | 2,344,317 | +0.26(+0.51%) |
Aug 13, 2020 | 52.43 | 52.43 | 51.40 | 51.55 | 2,661,199 | -1.07(-2.03%) |
Aug 12, 2020 | 52.78 | 53.00 | 52.35 | 52.61 | 2,705,134 | -0.04(-0.07%) |
Aug 11, 2020 | 52.70 | 53.18 | 52.31 | 52.65 | 2,614,311 | +0.31(+0.60%) |
Aug 10, 2020 | 51.60 | 52.80 | 50.88 | 52.34 | 3,885,040 | +0.91(+1.78%) |
Aug 07, 2020 | 50.53 | 51.44 | 50.38 | 51.42 | 2,346,094 | +0.72(+1.42%) |
Aug 06, 2020 | 50.22 | 50.72 | 50.22 | 50.70 | 2,472,393 | +0.27(+0.53%) |
Aug 05, 2020 | 49.68 | 50.47 | 49.33 | 50.43 | 2,529,202 | +1.16(+2.34%) |
Aug 04, 2020 | 49.16 | 49.51 | 49.04 | 49.28 | 2,438,661 | -0.41(-0.82%) |
Aug 03, 2020 | 49.31 | 50.02 | 49.19 | 49.69 | 2,255,682 | +0.31(+0.62%) |
Jul 31, 2020 | 48.88 | 49.38 | 48.58 | 49.38 | 2,621,436 | +0.27(+0.56%) |
Jul 30, 2020 | 49.41 | 49.41 | 48.77 | 49.10 | 2,133,670 | -0.80(-1.60%) |
Jul 29, 2020 | 49.37 | 50.03 | 49.34 | 49.91 | 2,832,383 | +0.31(+0.63%) |
Jul 28, 2020 | 49.89 | 50.28 | 49.34 | 49.59 | 3,441,170 | -0.27(-0.55%) |
Jul 27, 2020 | 49.76 | 50.43 | 49.49 | 49.87 | 2,734,266 | +0.10(+0.21%) |
Jul 24, 2020 | 50.20 | 50.63 | 49.40 | 49.76 | 4,615,341 | -0.19(-0.37%) |
Jul 23, 2020 | 49.52 | 50.20 | 49.33 | 49.95 | 4,540,669 | +0.47(+0.95%) |
Jul 22, 2020 | 48.65 | 50.14 | 48.56 | 49.48 | 4,931,514 | +0.92(+1.90%) |
Jul 21, 2020 | 45.92 | 48.70 | 45.80 | 48.55 | 6,358,749 | +2.31(+5.00%) |
Jul 20, 2020 | 45.85 | 46.31 | 45.56 | 46.24 | 3,946,125 | +0.15(+0.31%) |
Jul 17, 2020 | 46.27 | 46.42 | 45.84 | 46.10 | 6,268,772 | -0.01(-0.03%) |
Jul 16, 2020 | 45.36 | 46.17 | 45.29 | 46.11 | 3,051,108 | +0.42(+0.93%) |
Jul 15, 2020 | 45.30 | 45.85 | 44.85 | 45.69 | 3,131,221 | +0.97(+2.17%) |
Jul 14, 2020 | 43.70 | 44.79 | 43.43 | 44.72 | 3,683,773 | +0.82(+1.86%) |
Jul 13, 2020 | 43.77 | 44.49 | 43.25 | 43.90 | 3,299,853 | +0.23(+0.53%) |
Jul 10, 2020 | 43.16 | 43.82 | 43.12 | 43.67 | 2,422,769 | +0.47(+1.09%) |
Jul 09, 2020 | 43.60 | 43.92 | 43.05 | 43.20 | 2,393,826 | -0.60(-1.37%) |
Jul 08, 2020 | 43.97 | 44.37 | 43.52 | 43.79 | 2,044,656 | -0.18(-0.41%) |
Jul 07, 2020 | 44.39 | 44.71 | 43.88 | 43.97 | 2,268,066 | -0.81(-1.80%) |
Jul 06, 2020 | 44.68 | 44.93 | 44.31 | 44.78 | 3,421,703 | +0.86(+1.96%) |
Jul 02, 2020 | 43.75 | 44.75 | 43.38 | 43.92 | 2,555,099 | +0.83(+1.93%) |