Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.74 | 47.76 | 47.70 | 47.71 | 83,621 | -0.03(-0.06%) |
Sep 29, 2020 | 47.69 | 47.74 | 47.69 | 47.73 | 68,241 | +0.05(+0.11%) |
Sep 28, 2020 | 47.65 | 47.70 | 47.65 | 47.68 | 14,704 | +0.05(+0.11%) |
Sep 25, 2020 | 47.58 | 47.63 | 47.58 | 47.63 | 94,678 | +0.04(+0.07%) |
Sep 24, 2020 | 47.58 | 47.62 | 47.58 | 47.59 | 74,315 | -0.05(-0.11%) |
Sep 23, 2020 | 47.62 | 47.66 | 47.62 | 47.65 | 35,923 | -0.03(-0.06%) |
Sep 22, 2020 | 47.66 | 47.67 | 47.64 | 47.67 | 68,930 | +0.00(+0.00%) |
Sep 21, 2020 | 47.72 | 47.73 | 47.65 | 47.67 | 30,646 | -0.09(-0.19%) |
Sep 18, 2020 | 47.78 | 47.79 | 47.75 | 47.76 | 31,747 | +0.03(+0.06%) |
Sep 17, 2020 | 47.70 | 47.76 | 47.70 | 47.73 | 40,611 | -0.01(-0.02%) |
Sep 16, 2020 | 47.72 | 47.75 | 47.71 | 47.74 | 48,337 | +0.06(+0.13%) |
Sep 15, 2020 | 47.66 | 47.72 | 47.65 | 47.68 | 20,772 | +0.01(+0.02%) |
Sep 14, 2020 | 47.66 | 47.67 | 47.63 | 47.67 | 44,548 | +0.01(+0.02%) |
Sep 11, 2020 | 47.65 | 47.68 | 47.65 | 47.66 | 62,026 | +0.01(+0.02%) |
Sep 10, 2020 | 47.67 | 47.67 | 47.64 | 47.65 | 47,702 | -0.01(-0.02%) |
Sep 09, 2020 | 47.65 | 47.69 | 47.63 | 47.66 | 85,855 | +0.02(+0.04%) |
Sep 08, 2020 | 47.60 | 47.65 | 47.58 | 47.65 | 26,568 | +0.00(+0.00%) |
Sep 04, 2020 | 47.69 | 47.69 | 47.60 | 47.65 | 28,471 | -0.02(-0.04%) |
Sep 03, 2020 | 47.72 | 47.72 | 47.64 | 47.66 | 58,569 | -0.09(-0.19%) |
Sep 02, 2020 | 47.79 | 47.79 | 47.72 | 47.75 | 47,105 | -0.04(-0.07%) |
Sep 01, 2020 | 47.85 | 47.85 | 47.77 | 47.79 | 37,597 | -0.02(-0.04%) |
Aug 31, 2020 | 47.81 | 47.83 | 47.80 | 47.80 | 29,678 | +0.01(+0.02%) |
Aug 28, 2020 | 47.80 | 47.82 | 47.77 | 47.80 | 86,571 | +0.11(+0.22%) |
Aug 27, 2020 | 47.68 | 47.72 | 47.65 | 47.69 | 65,314 | -0.03(-0.06%) |
Aug 26, 2020 | 47.65 | 47.72 | 47.65 | 47.72 | 30,820 | +0.08(+0.17%) |
Aug 25, 2020 | 47.59 | 47.65 | 47.58 | 47.64 | 18,777 | +0.04(+0.07%) |
Aug 24, 2020 | 47.57 | 47.63 | 47.57 | 47.60 | 17,385 | +0.05(+0.11%) |
Aug 21, 2020 | 47.50 | 47.55 | 47.50 | 47.55 | 34,946 | +0.06(+0.13%) |
Aug 20, 2020 | 47.49 | 47.50 | 47.45 | 47.49 | 17,574 | +0.00(+0.00%) |
Aug 19, 2020 | 47.58 | 47.60 | 47.49 | 47.49 | 22,578 | -0.08(-0.17%) |
Aug 18, 2020 | 47.50 | 47.58 | 47.50 | 47.57 | 28,452 | +0.07(+0.15%) |
Aug 17, 2020 | 47.50 | 47.52 | 47.50 | 47.50 | 31,805 | +0.02(+0.04%) |
Aug 14, 2020 | 47.50 | 47.50 | 47.46 | 47.48 | 14,636 | -0.01(-0.02%) |
Aug 13, 2020 | 47.53 | 47.56 | 47.49 | 47.49 | 95,444 | -0.01(-0.02%) |
Aug 12, 2020 | 47.51 | 47.52 | 47.47 | 47.50 | 135,168 | +0.08(+0.17%) |
Aug 11, 2020 | 47.42 | 47.43 | 47.38 | 47.42 | 17,735 | -0.00(-0.01%) |
Aug 10, 2020 | 47.44 | 47.49 | 47.42 | 47.42 | 114,937 | -0.02(-0.05%) |
Aug 07, 2020 | 47.50 | 47.50 | 47.42 | 47.44 | 31,655 | -0.04(-0.07%) |
Aug 06, 2020 | 47.51 | 47.53 | 47.48 | 47.48 | 24,116 | +0.03(+0.06%) |
Aug 05, 2020 | 47.47 | 47.48 | 47.44 | 47.45 | 126,499 | +0.09(+0.19%) |
Aug 04, 2020 | 47.38 | 47.39 | 47.35 | 47.36 | 23,655 | +0.03(+0.06%) |
Aug 03, 2020 | 47.32 | 47.36 | 47.32 | 47.34 | 31,907 | +0.08(+0.17%) |
Jul 31, 2020 | 47.23 | 47.29 | 47.21 | 47.26 | 35,967 | +0.04(+0.07%) |
Jul 30, 2020 | 47.21 | 47.23 | 47.17 | 47.22 | 233,043 | +0.01(+0.02%) |
Jul 29, 2020 | 47.14 | 47.22 | 47.14 | 47.21 | 78,530 | +0.04(+0.09%) |
Jul 28, 2020 | 47.10 | 47.17 | 47.10 | 47.17 | 18,932 | +0.07(+0.15%) |
Jul 27, 2020 | 47.14 | 47.16 | 47.10 | 47.10 | 16,555 | -0.04(-0.08%) |
Jul 24, 2020 | 47.13 | 47.17 | 47.12 | 47.14 | 67,736 | -0.01(-0.03%) |
Jul 23, 2020 | 47.18 | 47.21 | 47.15 | 47.15 | 42,230 | -0.04(-0.09%) |
Jul 22, 2020 | 47.21 | 47.24 | 47.20 | 47.20 | 33,085 | -0.01(-0.03%) |
Jul 21, 2020 | 47.17 | 47.21 | 47.15 | 47.21 | 181,122 | +0.08(+0.18%) |
Jul 20, 2020 | 47.13 | 47.16 | 47.11 | 47.13 | 13,243 | +0.04(+0.07%) |
Jul 17, 2020 | 47.05 | 47.11 | 47.05 | 47.09 | 26,663 | +0.02(+0.04%) |
Jul 16, 2020 | 47.04 | 47.07 | 47.01 | 47.07 | 21,208 | +0.03(+0.06%) |
Jul 15, 2020 | 47.01 | 47.06 | 47.01 | 47.05 | 65,122 | +0.02(+0.04%) |
Jul 14, 2020 | 47.02 | 47.06 | 47.00 | 47.03 | 367,517 | +0.04(+0.07%) |
Jul 13, 2020 | 46.97 | 47.01 | 46.95 | 46.99 | 21,828 | +0.01(+0.02%) |
Jul 10, 2020 | 46.98 | 46.98 | 46.95 | 46.98 | 16,565 | +0.05(+0.11%) |
Jul 09, 2020 | 46.99 | 46.99 | 46.93 | 46.93 | 34,479 | -0.03(-0.06%) |
Jul 08, 2020 | 46.95 | 47.00 | 46.95 | 46.96 | 42,121 | -0.02(-0.04%) |
Jul 07, 2020 | 47.03 | 47.03 | 46.96 | 46.98 | 18,071 | -0.03(-0.06%) |
Jul 06, 2020 | 46.98 | 47.04 | 46.94 | 47.00 | 15,168 | +0.04(+0.09%) |
Jul 02, 2020 | 46.87 | 46.96 | 46.87 | 46.96 | 365,915 | +0.09(+0.19%) |