Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.64 | 50.14 | 49.48 | 49.79 | 3,277,470 | +0.32(+0.66%) |
Sep 29, 2020 | 49.61 | 49.83 | 49.40 | 49.46 | 1,634,917 | -0.19(-0.39%) |
Sep 28, 2020 | 49.47 | 49.88 | 49.43 | 49.66 | 3,194,488 | +0.58(+1.19%) |
Sep 25, 2020 | 48.32 | 49.16 | 48.25 | 49.07 | 2,855,019 | +0.60(+1.24%) |
Sep 24, 2020 | 48.27 | 48.82 | 48.08 | 48.47 | 3,556,911 | +0.09(+0.19%) |
Sep 23, 2020 | 49.26 | 49.30 | 48.36 | 48.38 | 2,974,276 | -0.84(-1.72%) |
Sep 22, 2020 | 48.89 | 49.30 | 48.82 | 49.22 | 2,767,678 | +0.36(+0.74%) |
Sep 21, 2020 | 48.89 | 48.97 | 48.28 | 48.86 | 5,498,872 | -0.49(-0.99%) |
Sep 18, 2020 | 49.62 | 49.73 | 48.99 | 49.35 | 2,847,112 | -0.23(-0.47%) |
Sep 17, 2020 | 49.31 | 49.74 | 49.13 | 49.58 | 3,122,585 | -0.24(-0.48%) |
Sep 16, 2020 | 50.11 | 50.29 | 49.78 | 49.82 | 2,725,347 | -0.13(-0.26%) |
Sep 15, 2020 | 49.99 | 50.22 | 49.85 | 49.95 | 2,434,263 | +0.11(+0.22%) |
Sep 14, 2020 | 49.63 | 50.03 | 49.63 | 49.84 | 3,052,131 | +0.47(+0.96%) |
Sep 11, 2020 | 49.27 | 49.57 | 49.00 | 49.37 | 4,070,263 | +0.22(+0.45%) |
Sep 10, 2020 | 49.84 | 49.98 | 49.06 | 49.14 | 4,205,761 | -0.70(-1.39%) |
Sep 09, 2020 | 49.19 | 50.18 | 49.19 | 49.84 | 3,655,231 | +1.02(+2.09%) |
Sep 08, 2020 | 49.43 | 49.49 | 48.74 | 48.82 | 4,718,320 | -0.94(-1.88%) |
Sep 04, 2020 | 50.25 | 50.38 | 49.22 | 49.75 | 8,108,375 | -0.37(-0.74%) |
Sep 03, 2020 | 51.36 | 51.50 | 49.79 | 50.13 | 6,184,190 | -1.38(-2.68%) |
Sep 02, 2020 | 50.65 | 51.65 | 50.62 | 51.51 | 4,105,322 | +0.95(+1.87%) |
Sep 01, 2020 | 50.62 | 50.65 | 50.30 | 50.56 | 3,840,109 | -0.12(-0.24%) |
Aug 31, 2020 | 50.48 | 50.79 | 50.45 | 50.68 | 2,221,672 | +0.17(+0.33%) |
Aug 28, 2020 | 50.53 | 50.54 | 50.22 | 50.51 | 1,960,795 | +0.03(+0.06%) |
Aug 27, 2020 | 50.49 | 50.67 | 50.35 | 50.49 | 4,909,773 | +0.02(+0.04%) |
Aug 26, 2020 | 50.21 | 50.51 | 50.02 | 50.47 | 2,203,495 | +0.18(+0.35%) |
Aug 25, 2020 | 50.38 | 50.40 | 50.17 | 50.29 | 2,216,577 | +0.04(+0.07%) |
Aug 24, 2020 | 50.21 | 50.25 | 50.00 | 50.25 | 2,725,721 | +0.20(+0.40%) |
Aug 21, 2020 | 49.96 | 50.08 | 49.78 | 50.06 | 3,350,575 | +0.06(+0.13%) |
Aug 20, 2020 | 49.87 | 50.06 | 49.81 | 49.99 | 2,008,909 | -0.10(-0.20%) |
Aug 19, 2020 | 50.35 | 50.38 | 49.97 | 50.09 | 1,511,169 | -0.27(-0.53%) |
Aug 18, 2020 | 50.26 | 50.45 | 50.11 | 50.36 | 1,450,605 | +0.09(+0.18%) |
Aug 17, 2020 | 50.16 | 50.40 | 50.16 | 50.27 | 2,013,341 | +0.15(+0.30%) |
Aug 14, 2020 | 50.06 | 50.31 | 49.96 | 50.12 | 2,053,303 | +0.01(+0.02%) |
Aug 13, 2020 | 49.96 | 50.19 | 49.92 | 50.11 | 2,066,490 | +0.02(+0.04%) |
Aug 12, 2020 | 49.81 | 50.27 | 49.81 | 50.09 | 2,425,311 | +0.50(+1.01%) |
Aug 11, 2020 | 50.14 | 50.20 | 49.49 | 49.59 | 2,496,272 | -0.39(-0.78%) |
Aug 10, 2020 | 49.95 | 50.05 | 49.83 | 49.98 | 2,003,578 | +0.08(+0.17%) |
Aug 07, 2020 | 49.39 | 49.94 | 49.39 | 49.90 | 3,172,755 | +0.37(+0.75%) |
Aug 06, 2020 | 49.46 | 49.53 | 49.23 | 49.53 | 2,114,137 | -0.06(-0.11%) |
Aug 05, 2020 | 49.78 | 49.81 | 49.48 | 49.59 | 5,199,483 | -0.05(-0.09%) |
Aug 04, 2020 | 49.30 | 49.64 | 49.25 | 49.63 | 1,719,810 | +0.20(+0.41%) |
Aug 03, 2020 | 49.36 | 49.52 | 49.22 | 49.43 | 2,203,833 | +0.15(+0.30%) |
Jul 31, 2020 | 49.12 | 49.29 | 48.61 | 49.28 | 2,138,375 | +0.18(+0.36%) |
Jul 30, 2020 | 48.88 | 49.13 | 48.62 | 49.10 | 2,090,761 | -0.13(-0.26%) |
Jul 29, 2020 | 48.83 | 49.35 | 48.81 | 49.23 | 1,713,137 | +0.54(+1.10%) |
Jul 28, 2020 | 48.68 | 48.95 | 48.63 | 48.70 | 2,110,419 | -0.11(-0.23%) |
Jul 27, 2020 | 48.48 | 48.81 | 48.43 | 48.81 | 1,918,309 | +0.33(+0.69%) |
Jul 24, 2020 | 48.74 | 48.82 | 48.30 | 48.48 | 2,387,214 | -0.37(-0.76%) |
Jul 23, 2020 | 48.97 | 49.24 | 48.67 | 48.84 | 3,544,584 | -0.09(-0.19%) |
Jul 22, 2020 | 48.51 | 48.98 | 48.51 | 48.94 | 1,942,417 | +0.38(+0.78%) |
Jul 21, 2020 | 48.56 | 48.81 | 48.44 | 48.56 | 6,092,092 | +0.18(+0.36%) |
Jul 20, 2020 | 48.38 | 48.49 | 48.23 | 48.38 | 2,008,665 | -0.07(-0.14%) |
Jul 17, 2020 | 48.17 | 48.53 | 48.11 | 48.45 | 1,598,280 | +0.46(+0.96%) |
Jul 16, 2020 | 47.76 | 48.02 | 47.71 | 47.99 | 2,462,069 | +0.15(+0.31%) |
Jul 15, 2020 | 47.80 | 48.04 | 47.69 | 47.84 | 3,561,566 | +0.42(+0.90%) |
Jul 14, 2020 | 46.54 | 47.46 | 46.54 | 47.42 | 4,032,915 | +0.74(+1.58%) |
Jul 13, 2020 | 46.99 | 47.35 | 46.57 | 46.68 | 3,064,880 | -0.11(-0.24%) |
Jul 10, 2020 | 46.36 | 46.82 | 46.23 | 46.79 | 2,119,054 | +0.40(+0.86%) |
Jul 09, 2020 | 46.49 | 46.59 | 45.90 | 46.39 | 2,407,275 | -0.11(-0.24%) |
Jul 08, 2020 | 46.59 | 46.67 | 46.25 | 46.50 | 2,178,052 | -0.03(-0.06%) |
Jul 07, 2020 | 46.44 | 46.75 | 46.41 | 46.53 | 1,710,632 | -0.17(-0.36%) |
Jul 06, 2020 | 46.85 | 46.93 | 46.50 | 46.70 | 2,634,586 | +0.31(+0.68%) |
Jul 02, 2020 | 46.50 | 46.66 | 46.27 | 46.38 | 2,288,890 | +0.26(+0.56%) |