Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.08 | 47.09 | 46.08 | 46.65 | 978,010 | +0.54(+1.17%) |
Sep 29, 2020 | 47.63 | 47.67 | 46.09 | 46.11 | 1,368,013 | -1.30(-2.74%) |
Sep 28, 2020 | 48.52 | 48.54 | 47.05 | 47.41 | 1,041,042 | -0.43(-0.90%) |
Sep 25, 2020 | 47.72 | 48.02 | 47.18 | 47.84 | 610,700 | +0.00(+0.00%) |
Sep 24, 2020 | 47.00 | 48.41 | 46.57 | 47.84 | 705,279 | +0.89(+1.90%) |
Sep 23, 2020 | 48.48 | 48.93 | 46.79 | 46.95 | 766,350 | -1.55(-3.20%) |
Sep 22, 2020 | 47.67 | 48.55 | 47.62 | 48.50 | 1,143,443 | +0.79(+1.66%) |
Sep 21, 2020 | 47.72 | 47.94 | 47.26 | 47.71 | 857,791 | -0.63(-1.30%) |
Sep 18, 2020 | 49.31 | 49.49 | 48.02 | 48.34 | 1,559,800 | -1.07(-2.17%) |
Sep 17, 2020 | 49.08 | 49.65 | 48.70 | 49.41 | 1,001,890 | -0.22(-0.44%) |
Sep 16, 2020 | 50.23 | 50.36 | 49.50 | 49.63 | 1,000,896 | -0.27(-0.54%) |
Sep 15, 2020 | 48.86 | 50.12 | 48.32 | 49.90 | 1,171,370 | +1.24(+2.55%) |
Sep 14, 2020 | 49.08 | 49.42 | 48.48 | 48.66 | 919,797 | -0.14(-0.29%) |
Sep 11, 2020 | 49.65 | 49.73 | 48.44 | 48.80 | 668,000 | -0.66(-1.33%) |
Sep 10, 2020 | 49.72 | 50.11 | 49.21 | 49.46 | 1,185,677 | -0.28(-0.56%) |
Sep 09, 2020 | 49.00 | 50.02 | 48.75 | 49.74 | 697,345 | +0.79(+1.61%) |
Sep 08, 2020 | 48.96 | 49.97 | 48.37 | 48.95 | 993,127 | -0.40(-0.81%) |
Sep 04, 2020 | 49.42 | 49.47 | 48.18 | 49.35 | 745,700 | +0.05(+0.10%) |
Sep 03, 2020 | 49.80 | 49.95 | 48.70 | 49.30 | 1,291,804 | -0.70(-1.40%) |
Sep 02, 2020 | 49.54 | 50.16 | 49.35 | 50.00 | 1,873,734 | +0.09(+0.18%) |
Sep 01, 2020 | 49.02 | 50.31 | 48.95 | 49.91 | 1,445,452 | +0.76(+1.55%) |
Aug 31, 2020 | 49.65 | 50.10 | 48.88 | 49.15 | 1,157,820 | -0.37(-0.75%) |
Aug 28, 2020 | 49.74 | 50.31 | 43.01 | 49.52 | 9,659,900 | -0.16(-0.32%) |
Aug 27, 2020 | 49.89 | 50.19 | 49.26 | 49.68 | 525,485 | -0.23(-0.46%) |
Aug 26, 2020 | 49.97 | 50.52 | 49.71 | 49.91 | 692,280 | -0.16(-0.32%) |
Aug 25, 2020 | 49.80 | 50.09 | 48.95 | 50.07 | 565,347 | +0.27(+0.54%) |
Aug 24, 2020 | 50.20 | 50.31 | 49.60 | 49.80 | 1,249,819 | -0.16(-0.32%) |
Aug 21, 2020 | 48.03 | 50.48 | 47.73 | 49.96 | 1,476,200 | +1.83(+3.80%) |
Aug 20, 2020 | 47.56 | 48.45 | 47.03 | 48.13 | 1,050,768 | +0.50(+1.05%) |
Aug 19, 2020 | 47.77 | 48.20 | 47.41 | 47.63 | 921,006 | -0.28(-0.58%) |
Aug 18, 2020 | 47.41 | 48.35 | 47.01 | 47.91 | 1,172,185 | +0.63(+1.33%) |
Aug 17, 2020 | 47.85 | 47.92 | 46.94 | 47.28 | 1,287,301 | -0.33(-0.69%) |
Aug 14, 2020 | 47.74 | 48.20 | 47.47 | 47.61 | 770,200 | -0.01(-0.02%) |
Aug 13, 2020 | 47.93 | 48.67 | 47.35 | 47.62 | 1,349,986 | -0.54(-1.12%) |
Aug 12, 2020 | 46.65 | 49.50 | 46.00 | 48.16 | 2,137,214 | -0.92(-1.87%) |
Aug 11, 2020 | 50.37 | 50.46 | 49.04 | 49.08 | 1,219,270 | -0.84(-1.68%) |
Aug 10, 2020 | 50.00 | 50.23 | 49.66 | 49.92 | 1,030,700 | -0.06(-0.12%) |
Aug 07, 2020 | 50.01 | 52.24 | 48.99 | 49.98 | 2,726,000 | -2.65(-5.04%) |
Aug 06, 2020 | 51.69 | 52.80 | 51.66 | 52.63 | 1,636,113 | +0.88(+1.70%) |
Aug 05, 2020 | 51.81 | 51.88 | 51.02 | 51.75 | 1,558,680 | -0.19(-0.37%) |
Aug 04, 2020 | 51.00 | 52.15 | 50.29 | 51.94 | 1,160,494 | +0.64(+1.25%) |
Aug 03, 2020 | 51.50 | 51.50 | 50.69 | 51.30 | 544,807 | +0.06(+0.12%) |
Jul 31, 2020 | 50.89 | 51.25 | 50.15 | 51.24 | 593,900 | +0.17(+0.33%) |
Jul 30, 2020 | 50.51 | 51.40 | 49.96 | 51.07 | 664,978 | +0.19(+0.37%) |
Jul 29, 2020 | 50.90 | 51.20 | 50.39 | 50.88 | 983,450 | +0.69(+1.37%) |
Jul 28, 2020 | 50.33 | 50.76 | 50.13 | 50.19 | 1,157,173 | -0.55(-1.08%) |
Jul 27, 2020 | 50.83 | 51.22 | 50.28 | 50.74 | 1,875,254 | +0.14(+0.28%) |
Jul 24, 2020 | 51.62 | 51.62 | 50.26 | 50.60 | 1,268,400 | -1.08(-2.09%) |
Jul 23, 2020 | 50.89 | 52.10 | 50.75 | 51.68 | 1,259,977 | +0.88(+1.73%) |
Jul 22, 2020 | 50.00 | 50.89 | 50.00 | 50.80 | 1,063,735 | +0.78(+1.56%) |
Jul 21, 2020 | 51.00 | 51.00 | 49.84 | 50.02 | 734,701 | -0.77(-1.52%) |
Jul 20, 2020 | 50.54 | 51.04 | 50.30 | 50.79 | 838,722 | +0.30(+0.59%) |
Jul 17, 2020 | 50.65 | 51.06 | 50.41 | 50.49 | 709,500 | -0.24(-0.47%) |
Jul 16, 2020 | 50.60 | 50.97 | 50.30 | 50.73 | 914,959 | +0.06(+0.12%) |
Jul 15, 2020 | 51.31 | 51.56 | 50.53 | 50.67 | 1,065,313 | -0.25(-0.49%) |
Jul 14, 2020 | 51.24 | 51.24 | 48.51 | 50.92 | 1,536,131 | -0.72(-1.39%) |
Jul 13, 2020 | 48.22 | 52.89 | 47.17 | 51.64 | 2,421,785 | +6.00(+13.15%) |
Jul 10, 2020 | 45.53 | 45.68 | 44.68 | 45.64 | 735,500 | +0.10(+0.22%) |
Jul 09, 2020 | 45.46 | 46.27 | 45.46 | 45.54 | 691,923 | +0.07(+0.15%) |
Jul 08, 2020 | 45.69 | 46.45 | 45.28 | 45.47 | 812,058 | -0.21(-0.46%) |
Jul 07, 2020 | 45.37 | 46.61 | 45.23 | 45.68 | 1,910,271 | -0.06(-0.13%) |
Jul 06, 2020 | 47.21 | 47.48 | 45.63 | 45.74 | 1,018,960 | -0.98(-2.10%) |
Jul 02, 2020 | 46.70 | 48.34 | 46.28 | 46.72 | 1,404,200 | +1.76(+3.91%) |