Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.41 | 45.05 | 43.61 | 43.92 | 1,819,435 | -0.28(-0.63%) |
Sep 29, 2020 | 44.67 | 44.80 | 43.02 | 44.20 | 1,698,960 | -0.54(-1.20%) |
Sep 28, 2020 | 44.46 | 45.23 | 43.74 | 44.74 | 2,826,825 | +1.22(+2.81%) |
Sep 25, 2020 | 42.83 | 43.77 | 42.53 | 43.51 | 1,757,455 | +0.12(+0.28%) |
Sep 24, 2020 | 43.09 | 44.58 | 42.49 | 43.39 | 2,791,005 | +0.24(+0.55%) |
Sep 23, 2020 | 45.52 | 45.75 | 43.11 | 43.15 | 1,907,199 | -2.24(-4.93%) |
Sep 22, 2020 | 46.21 | 46.98 | 45.23 | 45.39 | 1,772,624 | -0.65(-1.41%) |
Sep 21, 2020 | 46.49 | 46.77 | 45.32 | 46.04 | 1,701,294 | -1.83(-3.83%) |
Sep 18, 2020 | 48.25 | 48.84 | 47.15 | 47.87 | 2,121,001 | -0.65(-1.33%) |
Sep 17, 2020 | 47.53 | 48.55 | 46.92 | 48.52 | 1,773,210 | -0.02(-0.04%) |
Sep 16, 2020 | 46.30 | 49.02 | 46.29 | 48.54 | 1,922,381 | +2.56(+5.56%) |
Sep 15, 2020 | 46.89 | 47.36 | 45.84 | 45.98 | 2,156,425 | -0.81(-1.72%) |
Sep 14, 2020 | 45.42 | 47.16 | 44.92 | 46.79 | 1,556,471 | +1.68(+3.73%) |
Sep 11, 2020 | 45.30 | 45.43 | 44.48 | 45.10 | 1,600,846 | -0.18(-0.40%) |
Sep 10, 2020 | 48.79 | 48.79 | 45.16 | 45.28 | 2,438,224 | -3.29(-6.78%) |
Sep 09, 2020 | 47.98 | 49.19 | 47.79 | 48.58 | 3,029,847 | +1.16(+2.46%) |
Sep 08, 2020 | 49.26 | 49.70 | 47.10 | 47.41 | 2,692,876 | -3.01(-5.96%) |
Sep 04, 2020 | 49.58 | 50.62 | 49.05 | 50.42 | 2,785,509 | +1.13(+2.30%) |
Sep 03, 2020 | 49.59 | 50.55 | 48.97 | 49.29 | 1,784,705 | -0.39(-0.78%) |
Sep 02, 2020 | 50.67 | 51.37 | 49.60 | 49.67 | 1,987,637 | -1.23(-2.42%) |
Sep 01, 2020 | 51.35 | 52.04 | 50.90 | 50.91 | 1,520,764 | -0.84(-1.62%) |
Aug 31, 2020 | 52.07 | 52.16 | 50.89 | 51.74 | 1,645,496 | -0.28(-0.54%) |
Aug 28, 2020 | 51.50 | 52.14 | 50.64 | 52.02 | 1,065,423 | +0.45(+0.87%) |
Aug 27, 2020 | 51.07 | 51.71 | 50.55 | 51.58 | 1,311,651 | +0.73(+1.43%) |
Aug 26, 2020 | 50.81 | 51.59 | 50.59 | 50.85 | 1,824,136 | -0.47(-0.91%) |
Aug 25, 2020 | 50.66 | 51.36 | 49.97 | 51.32 | 1,606,588 | +1.43(+2.87%) |
Aug 24, 2020 | 48.57 | 50.37 | 48.21 | 49.88 | 1,340,820 | +1.61(+3.34%) |
Aug 21, 2020 | 48.53 | 48.93 | 47.99 | 48.27 | 1,802,660 | -0.04(-0.08%) |
Aug 20, 2020 | 48.81 | 49.20 | 48.11 | 48.31 | 1,800,409 | -1.48(-2.98%) |
Aug 19, 2020 | 51.12 | 51.12 | 49.40 | 49.79 | 1,006,594 | -1.06(-2.08%) |
Aug 18, 2020 | 50.56 | 51.81 | 50.52 | 50.85 | 1,035,671 | +0.18(+0.35%) |
Aug 17, 2020 | 50.70 | 50.89 | 49.62 | 50.67 | 1,482,389 | -0.36(-0.70%) |
Aug 14, 2020 | 50.30 | 51.05 | 50.00 | 51.03 | 1,182,955 | +0.47(+0.93%) |
Aug 13, 2020 | 52.27 | 52.84 | 50.42 | 50.56 | 1,614,277 | -2.07(-3.93%) |
Aug 12, 2020 | 53.48 | 53.94 | 52.03 | 52.63 | 1,474,798 | -0.07(-0.13%) |
Aug 11, 2020 | 54.72 | 55.81 | 52.59 | 52.70 | 2,174,945 | -0.29(-0.54%) |
Aug 10, 2020 | 51.10 | 53.18 | 50.96 | 52.99 | 4,801,235 | +1.95(+3.82%) |
Aug 07, 2020 | 50.78 | 51.13 | 49.67 | 51.04 | 2,328,842 | -0.35(-0.68%) |
Aug 06, 2020 | 52.01 | 52.56 | 51.01 | 51.39 | 1,350,154 | -0.77(-1.47%) |
Aug 05, 2020 | 52.21 | 54.01 | 51.83 | 52.15 | 1,936,151 | +1.11(+2.18%) |
Aug 04, 2020 | 50.34 | 51.81 | 49.88 | 51.04 | 2,576,938 | +0.72(+1.44%) |
Aug 03, 2020 | 52.00 | 52.00 | 50.10 | 50.32 | 2,379,892 | -1.79(-3.43%) |
Jul 31, 2020 | 49.73 | 52.13 | 49.58 | 52.10 | 3,084,642 | +1.78(+3.53%) |
Jul 30, 2020 | 51.97 | 51.97 | 47.82 | 50.33 | 3,198,495 | -2.21(-4.21%) |
Jul 29, 2020 | 51.48 | 52.54 | 50.71 | 52.54 | 1,595,434 | +1.22(+2.38%) |
Jul 28, 2020 | 52.42 | 53.16 | 51.17 | 51.32 | 1,963,647 | -0.92(-1.77%) |
Jul 27, 2020 | 53.09 | 53.09 | 51.83 | 52.24 | 1,224,598 | -0.77(-1.46%) |
Jul 24, 2020 | 52.99 | 53.67 | 52.10 | 53.02 | 862,469 | +0.18(+0.34%) |
Jul 23, 2020 | 52.73 | 53.68 | 52.48 | 52.84 | 1,471,245 | -0.59(-1.11%) |
Jul 22, 2020 | 53.28 | 53.85 | 51.90 | 53.43 | 1,256,806 | -0.55(-1.01%) |
Jul 21, 2020 | 51.39 | 54.45 | 51.28 | 53.98 | 1,974,514 | +3.63(+7.21%) |
Jul 20, 2020 | 50.53 | 51.29 | 49.98 | 50.35 | 2,472,769 | +0.33(+0.65%) |
Jul 17, 2020 | 51.10 | 51.57 | 49.93 | 50.02 | 1,809,441 | -0.84(-1.66%) |
Jul 16, 2020 | 51.23 | 52.01 | 50.46 | 50.86 | 1,096,355 | -0.75(-1.46%) |
Jul 15, 2020 | 51.34 | 52.23 | 50.64 | 51.62 | 2,140,933 | +1.32(+2.62%) |
Jul 14, 2020 | 48.23 | 50.35 | 48.11 | 50.30 | 1,942,122 | +1.67(+3.43%) |
Jul 13, 2020 | 49.57 | 49.99 | 48.36 | 48.63 | 2,654,874 | -0.20(-0.41%) |
Jul 10, 2020 | 47.16 | 48.86 | 47.02 | 48.83 | 2,028,865 | +1.67(+3.53%) |
Jul 09, 2020 | 49.63 | 50.34 | 47.04 | 47.16 | 1,847,075 | -2.94(-5.86%) |
Jul 08, 2020 | 50.47 | 50.58 | 49.45 | 50.10 | 1,452,108 | -0.16(-0.32%) |
Jul 07, 2020 | 50.79 | 51.44 | 50.15 | 50.26 | 2,868,735 | -1.11(-2.16%) |
Jul 06, 2020 | 51.84 | 52.29 | 50.62 | 51.37 | 1,769,404 | +0.33(+0.64%) |
Jul 02, 2020 | 51.59 | 52.12 | 50.77 | 51.04 | 2,101,569 | +0.59(+1.18%) |