Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.96 | 50.45 | 48.88 | 49.47 | 3,687,110 | -0.09(-0.19%) |
Sep 29, 2020 | 50.03 | 50.09 | 48.97 | 49.57 | 2,194,092 | -0.46(-0.92%) |
Sep 28, 2020 | 49.87 | 50.31 | 49.37 | 50.03 | 2,781,269 | +1.41(+2.90%) |
Sep 25, 2020 | 47.64 | 48.71 | 47.47 | 48.62 | 2,834,908 | +0.99(+2.08%) |
Sep 24, 2020 | 47.85 | 48.22 | 47.34 | 47.63 | 3,483,008 | -0.26(-0.54%) |
Sep 23, 2020 | 49.20 | 49.35 | 47.81 | 47.89 | 2,896,011 | -1.30(-2.64%) |
Sep 22, 2020 | 49.05 | 50.01 | 48.92 | 49.19 | 2,475,611 | +0.44(+0.90%) |
Sep 21, 2020 | 49.93 | 50.01 | 48.31 | 48.75 | 3,970,904 | -1.83(-3.62%) |
Sep 18, 2020 | 51.18 | 51.84 | 50.52 | 50.58 | 4,854,771 | -1.40(-2.68%) |
Sep 17, 2020 | 52.63 | 53.04 | 51.64 | 51.98 | 3,491,918 | -1.09(-2.05%) |
Sep 16, 2020 | 53.59 | 54.00 | 53.02 | 53.06 | 2,561,027 | -0.32(-0.61%) |
Sep 15, 2020 | 53.36 | 54.19 | 53.14 | 53.39 | 2,985,268 | +0.25(+0.47%) |
Sep 14, 2020 | 51.86 | 53.21 | 51.69 | 53.14 | 2,379,975 | +1.74(+3.38%) |
Sep 11, 2020 | 51.85 | 51.85 | 50.71 | 51.40 | 2,464,242 | -0.32(-0.63%) |
Sep 10, 2020 | 52.23 | 52.71 | 51.70 | 51.72 | 1,819,668 | -0.71(-1.35%) |
Sep 09, 2020 | 52.31 | 53.27 | 52.10 | 52.43 | 2,420,895 | +0.51(+0.98%) |
Sep 08, 2020 | 52.08 | 52.60 | 51.38 | 51.92 | 2,461,674 | -0.30(-0.57%) |
Sep 04, 2020 | 52.26 | 52.97 | 51.30 | 52.22 | 2,857,835 | +0.11(+0.20%) |
Sep 03, 2020 | 51.90 | 52.65 | 51.39 | 52.11 | 3,577,665 | +0.57(+1.10%) |
Sep 02, 2020 | 50.56 | 51.64 | 50.20 | 51.55 | 3,685,386 | +0.88(+1.75%) |
Sep 01, 2020 | 49.74 | 50.95 | 49.53 | 50.66 | 2,811,910 | +0.34(+0.68%) |
Aug 31, 2020 | 51.13 | 51.16 | 50.12 | 50.32 | 3,538,914 | -0.95(-1.86%) |
Aug 28, 2020 | 50.64 | 51.36 | 50.05 | 51.28 | 2,540,404 | +0.76(+1.50%) |
Aug 27, 2020 | 49.74 | 50.66 | 49.74 | 50.52 | 2,075,479 | +0.66(+1.33%) |
Aug 26, 2020 | 50.35 | 50.40 | 49.51 | 49.85 | 1,961,690 | -0.72(-1.42%) |
Aug 25, 2020 | 50.58 | 50.86 | 49.99 | 50.57 | 2,499,694 | +0.11(+0.21%) |
Aug 24, 2020 | 49.30 | 50.48 | 48.85 | 50.47 | 2,226,253 | +1.07(+2.16%) |
Aug 21, 2020 | 49.46 | 49.67 | 48.79 | 49.40 | 2,273,410 | +0.09(+0.18%) |
Aug 20, 2020 | 48.50 | 49.78 | 48.33 | 49.31 | 1,813,875 | +0.78(+1.60%) |
Aug 19, 2020 | 49.76 | 49.80 | 48.42 | 48.54 | 2,473,172 | -1.24(-2.48%) |
Aug 18, 2020 | 49.92 | 50.18 | 49.33 | 49.77 | 1,695,665 | -0.32(-0.65%) |
Aug 17, 2020 | 49.38 | 50.20 | 49.10 | 50.10 | 1,879,920 | +0.78(+1.59%) |
Aug 14, 2020 | 49.55 | 50.01 | 49.13 | 49.31 | 1,811,799 | -0.34(-0.68%) |
Aug 13, 2020 | 50.58 | 51.08 | 49.55 | 49.65 | 1,841,301 | -1.27(-2.49%) |
Aug 12, 2020 | 51.01 | 51.30 | 50.47 | 50.92 | 1,685,815 | +0.26(+0.51%) |
Aug 11, 2020 | 51.15 | 51.63 | 50.60 | 50.66 | 3,259,336 | +0.18(+0.35%) |
Aug 10, 2020 | 50.76 | 51.12 | 50.47 | 50.48 | 2,062,833 | -0.21(-0.41%) |
Aug 07, 2020 | 49.99 | 50.80 | 49.91 | 50.69 | 1,992,311 | +0.47(+0.93%) |
Aug 06, 2020 | 50.11 | 50.74 | 49.72 | 50.23 | 2,401,629 | -0.17(-0.34%) |
Aug 05, 2020 | 50.33 | 50.52 | 49.55 | 50.39 | 3,056,881 | +0.40(+0.79%) |
Aug 04, 2020 | 49.22 | 50.60 | 49.13 | 50.00 | 4,223,368 | +1.98(+4.12%) |
Aug 03, 2020 | 48.08 | 48.29 | 47.59 | 48.02 | 2,257,388 | -0.52(-1.07%) |
Jul 31, 2020 | 48.62 | 48.63 | 47.66 | 48.54 | 4,240,234 | -0.22(-0.44%) |
Jul 30, 2020 | 47.99 | 48.90 | 47.58 | 48.75 | 1,900,664 | -0.06(-0.12%) |
Jul 29, 2020 | 48.49 | 48.81 | 47.74 | 48.81 | 2,105,165 | +0.62(+1.29%) |
Jul 28, 2020 | 46.96 | 48.45 | 46.69 | 48.19 | 2,485,125 | +0.97(+2.06%) |
Jul 27, 2020 | 46.23 | 47.29 | 45.67 | 47.21 | 2,418,186 | +0.98(+2.12%) |
Jul 24, 2020 | 46.15 | 46.62 | 45.89 | 46.23 | 1,769,132 | +0.06(+0.12%) |
Jul 23, 2020 | 46.84 | 47.27 | 45.60 | 46.17 | 2,132,210 | -0.93(-1.97%) |
Jul 22, 2020 | 45.81 | 47.36 | 45.68 | 47.10 | 2,371,117 | +1.05(+2.29%) |
Jul 21, 2020 | 46.40 | 46.78 | 45.90 | 46.05 | 2,736,045 | -0.15(-0.33%) |
Jul 20, 2020 | 47.01 | 47.22 | 46.06 | 46.20 | 1,769,489 | -0.97(-2.07%) |
Jul 17, 2020 | 46.70 | 47.50 | 46.34 | 47.17 | 1,631,640 | +0.75(+1.61%) |
Jul 16, 2020 | 46.79 | 47.08 | 46.26 | 46.42 | 2,033,092 | -0.78(-1.65%) |
Jul 15, 2020 | 47.44 | 47.54 | 46.40 | 47.21 | 2,414,514 | +0.87(+1.88%) |
Jul 14, 2020 | 45.89 | 46.53 | 45.53 | 46.34 | 1,932,460 | +0.58(+1.27%) |
Jul 13, 2020 | 46.18 | 46.39 | 45.35 | 45.76 | 2,504,673 | -0.13(-0.28%) |
Jul 10, 2020 | 46.00 | 46.79 | 45.55 | 45.88 | 2,215,265 | -0.10(-0.23%) |
Jul 09, 2020 | 47.08 | 47.10 | 45.35 | 45.99 | 2,836,385 | -1.14(-2.41%) |
Jul 08, 2020 | 47.28 | 47.38 | 46.58 | 47.12 | 2,482,227 | -0.03(-0.07%) |
Jul 07, 2020 | 47.77 | 48.05 | 47.12 | 47.16 | 2,194,506 | -1.36(-2.80%) |
Jul 06, 2020 | 50.15 | 50.27 | 48.45 | 48.52 | 2,052,526 | -0.68(-1.37%) |
Jul 02, 2020 | 50.11 | 50.37 | 48.71 | 49.19 | 2,253,892 | +0.01(+0.02%) |