Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.97 | 50.18 | 48.53 | 49.22 | 1,136,209 | +0.34(+0.70%) |
Sep 29, 2020 | 49.56 | 49.74 | 48.67 | 48.88 | 515,519 | -0.62(-1.26%) |
Sep 28, 2020 | 49.53 | 49.88 | 49.27 | 49.50 | 558,551 | +0.70(+1.43%) |
Sep 25, 2020 | 47.67 | 49.10 | 47.63 | 48.80 | 624,599 | +0.68(+1.41%) |
Sep 24, 2020 | 47.80 | 48.73 | 47.20 | 48.12 | 490,579 | +0.17(+0.35%) |
Sep 23, 2020 | 49.00 | 49.47 | 47.94 | 47.95 | 874,825 | -0.96(-1.96%) |
Sep 22, 2020 | 48.49 | 49.41 | 48.41 | 48.91 | 883,120 | +0.59(+1.23%) |
Sep 21, 2020 | 49.10 | 49.10 | 47.88 | 48.32 | 1,083,137 | -1.58(-3.17%) |
Sep 18, 2020 | 50.07 | 50.69 | 49.65 | 49.90 | 1,284,156 | -0.20(-0.41%) |
Sep 17, 2020 | 49.82 | 50.48 | 49.15 | 50.10 | 588,476 | -0.17(-0.33%) |
Sep 16, 2020 | 50.21 | 50.95 | 49.74 | 50.27 | 774,096 | +0.09(+0.19%) |
Sep 15, 2020 | 49.80 | 50.24 | 49.47 | 50.18 | 833,487 | +0.44(+0.88%) |
Sep 14, 2020 | 48.61 | 50.02 | 48.39 | 49.74 | 871,091 | +1.63(+3.38%) |
Sep 11, 2020 | 47.55 | 48.63 | 47.31 | 48.11 | 1,080,545 | +0.72(+1.51%) |
Sep 10, 2020 | 48.83 | 49.01 | 47.15 | 47.40 | 973,292 | -1.33(-2.73%) |
Sep 09, 2020 | 48.38 | 49.14 | 48.27 | 48.73 | 691,635 | +0.52(+1.08%) |
Sep 08, 2020 | 48.97 | 49.27 | 47.84 | 48.21 | 897,695 | -1.26(-2.54%) |
Sep 04, 2020 | 50.09 | 50.48 | 49.33 | 49.46 | 866,824 | -0.02(-0.04%) |
Sep 03, 2020 | 51.12 | 51.43 | 49.07 | 49.48 | 862,604 | -1.59(-3.11%) |
Sep 02, 2020 | 49.82 | 51.20 | 49.59 | 51.07 | 944,236 | +1.39(+2.79%) |
Sep 01, 2020 | 49.29 | 49.69 | 48.86 | 49.68 | 755,836 | +0.22(+0.45%) |
Aug 31, 2020 | 50.25 | 50.25 | 49.27 | 49.46 | 987,158 | -0.73(-1.46%) |
Aug 28, 2020 | 50.45 | 50.47 | 49.99 | 50.20 | 725,921 | +0.00(+0.00%) |
Aug 27, 2020 | 50.47 | 51.21 | 50.08 | 50.20 | 687,468 | +0.02(+0.04%) |
Aug 26, 2020 | 50.55 | 50.98 | 49.99 | 50.18 | 774,583 | -0.73(-1.42%) |
Aug 25, 2020 | 52.45 | 52.65 | 50.76 | 50.90 | 1,116,831 | -1.34(-2.56%) |
Aug 24, 2020 | 51.30 | 52.29 | 51.05 | 52.24 | 562,606 | +1.10(+2.15%) |
Aug 21, 2020 | 51.86 | 51.86 | 50.98 | 51.14 | 605,516 | -0.70(-1.35%) |
Aug 20, 2020 | 51.83 | 52.34 | 51.75 | 51.85 | 460,077 | -0.55(-1.06%) |
Aug 19, 2020 | 52.57 | 53.02 | 52.14 | 52.40 | 568,538 | -0.11(-0.21%) |
Aug 18, 2020 | 52.47 | 53.08 | 52.11 | 52.51 | 1,351,345 | -0.04(-0.07%) |
Aug 17, 2020 | 52.10 | 52.68 | 51.71 | 52.55 | 964,870 | +0.22(+0.42%) |
Aug 14, 2020 | 51.68 | 52.70 | 51.53 | 52.33 | 611,793 | +0.22(+0.43%) |
Aug 13, 2020 | 51.79 | 52.64 | 51.30 | 52.10 | 843,333 | -0.12(-0.23%) |
Aug 12, 2020 | 52.30 | 52.36 | 51.66 | 52.22 | 853,923 | +0.46(+0.89%) |
Aug 11, 2020 | 51.47 | 52.66 | 51.47 | 51.76 | 1,125,013 | +0.85(+1.67%) |
Aug 10, 2020 | 49.54 | 50.93 | 49.53 | 50.91 | 624,347 | +1.40(+2.84%) |
Aug 07, 2020 | 48.66 | 49.63 | 48.30 | 49.51 | 910,277 | +0.72(+1.48%) |
Aug 06, 2020 | 48.99 | 49.60 | 48.73 | 48.79 | 988,821 | -0.38(-0.77%) |
Aug 05, 2020 | 48.26 | 49.39 | 48.16 | 49.17 | 1,068,771 | +1.29(+2.70%) |
Aug 04, 2020 | 47.11 | 48.04 | 47.02 | 47.87 | 1,211,932 | +0.75(+1.59%) |
Aug 03, 2020 | 47.14 | 47.90 | 46.59 | 47.12 | 872,033 | +0.12(+0.26%) |
Jul 31, 2020 | 46.86 | 47.08 | 45.94 | 47.00 | 1,261,898 | -0.06(-0.12%) |
Jul 30, 2020 | 47.53 | 47.71 | 46.59 | 47.06 | 1,174,124 | -0.94(-1.96%) |
Jul 29, 2020 | 47.43 | 48.23 | 47.05 | 48.00 | 998,232 | +0.75(+1.58%) |
Jul 28, 2020 | 48.05 | 48.53 | 47.19 | 47.25 | 1,301,144 | -1.09(-2.26%) |
Jul 27, 2020 | 48.66 | 48.81 | 48.02 | 48.34 | 1,131,858 | -0.38(-0.78%) |
Jul 24, 2020 | 49.92 | 51.37 | 48.52 | 48.72 | 1,383,976 | -1.03(-2.08%) |
Jul 23, 2020 | 49.09 | 50.44 | 49.09 | 49.76 | 1,099,096 | +0.28(+0.56%) |
Jul 22, 2020 | 49.45 | 49.87 | 49.06 | 49.48 | 645,765 | -0.05(-0.09%) |
Jul 21, 2020 | 49.22 | 49.94 | 49.14 | 49.53 | 839,342 | +0.48(+0.98%) |
Jul 20, 2020 | 49.74 | 50.09 | 48.82 | 49.05 | 936,626 | -1.00(-1.99%) |
Jul 17, 2020 | 50.61 | 50.61 | 49.82 | 50.04 | 680,083 | -0.47(-0.93%) |
Jul 16, 2020 | 50.18 | 51.12 | 49.88 | 50.52 | 781,789 | +0.53(+1.05%) |
Jul 15, 2020 | 48.97 | 50.31 | 48.74 | 49.99 | 1,158,383 | +1.95(+4.06%) |
Jul 14, 2020 | 47.46 | 48.09 | 46.79 | 48.04 | 840,286 | +0.41(+0.85%) |
Jul 13, 2020 | 47.06 | 48.51 | 46.79 | 47.63 | 1,193,309 | +0.80(+1.72%) |
Jul 10, 2020 | 45.98 | 46.88 | 45.50 | 46.83 | 1,598,152 | +1.30(+2.86%) |
Jul 09, 2020 | 46.51 | 46.60 | 45.31 | 45.53 | 675,423 | -1.16(-2.49%) |
Jul 08, 2020 | 46.83 | 47.06 | 46.10 | 46.69 | 838,536 | -0.06(-0.12%) |
Jul 07, 2020 | 48.01 | 48.01 | 46.71 | 46.75 | 860,453 | -1.68(-3.47%) |
Jul 06, 2020 | 48.51 | 49.07 | 47.93 | 48.43 | 734,554 | +0.64(+1.33%) |
Jul 02, 2020 | 48.25 | 49.15 | 47.72 | 47.79 | 882,030 | +0.21(+0.45%) |