Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.55 | 50.06 | 49.39 | 49.70 | 3,282,945 | +0.32(+0.66%) |
Sep 29, 2020 | 49.53 | 49.75 | 49.31 | 49.38 | 1,637,648 | -0.19(-0.39%) |
Sep 28, 2020 | 49.39 | 49.80 | 49.35 | 49.57 | 3,199,824 | +0.58(+1.19%) |
Sep 25, 2020 | 48.24 | 49.08 | 48.16 | 48.99 | 2,859,788 | +0.60(+1.24%) |
Sep 24, 2020 | 48.19 | 48.74 | 48.00 | 48.39 | 3,562,853 | +0.09(+0.19%) |
Sep 23, 2020 | 49.17 | 49.22 | 48.28 | 48.29 | 2,979,244 | -0.84(-1.72%) |
Sep 22, 2020 | 48.80 | 49.22 | 48.73 | 49.14 | 2,772,301 | +0.36(+0.74%) |
Sep 21, 2020 | 48.80 | 48.89 | 48.20 | 48.78 | 5,508,057 | -0.49(-0.99%) |
Sep 18, 2020 | 49.54 | 49.64 | 48.91 | 49.26 | 2,851,868 | -0.23(-0.47%) |
Sep 17, 2020 | 49.23 | 49.65 | 49.05 | 49.50 | 3,127,801 | -0.24(-0.48%) |
Sep 16, 2020 | 50.02 | 50.21 | 49.70 | 49.74 | 2,729,899 | -0.13(-0.26%) |
Sep 15, 2020 | 49.90 | 50.13 | 49.76 | 49.87 | 2,438,329 | +0.11(+0.22%) |
Sep 14, 2020 | 49.55 | 49.95 | 49.55 | 49.75 | 3,057,229 | +0.47(+0.96%) |
Sep 11, 2020 | 49.19 | 49.49 | 48.92 | 49.28 | 4,077,062 | +0.22(+0.45%) |
Sep 10, 2020 | 49.75 | 49.89 | 48.98 | 49.06 | 4,212,786 | -0.69(-1.39%) |
Sep 09, 2020 | 49.11 | 50.09 | 49.11 | 49.75 | 3,661,337 | +1.02(+2.09%) |
Sep 08, 2020 | 49.35 | 49.40 | 48.66 | 48.74 | 4,726,202 | -0.93(-1.88%) |
Sep 04, 2020 | 50.17 | 50.30 | 49.14 | 49.67 | 8,121,919 | -0.37(-0.74%) |
Sep 03, 2020 | 51.27 | 51.42 | 49.71 | 50.04 | 6,194,520 | -1.38(-2.68%) |
Sep 02, 2020 | 50.57 | 51.56 | 50.53 | 51.42 | 4,112,179 | +0.94(+1.87%) |
Sep 01, 2020 | 50.53 | 50.57 | 50.22 | 50.48 | 3,846,524 | -0.12(-0.24%) |
Aug 31, 2020 | 50.39 | 50.71 | 50.37 | 50.60 | 2,225,383 | +0.17(+0.33%) |
Aug 28, 2020 | 50.45 | 50.46 | 50.13 | 50.43 | 1,964,070 | +0.03(+0.05%) |
Aug 27, 2020 | 50.40 | 50.59 | 50.26 | 50.40 | 4,917,975 | +0.02(+0.04%) |
Aug 26, 2020 | 50.12 | 50.42 | 49.94 | 50.38 | 2,207,176 | +0.18(+0.35%) |
Aug 25, 2020 | 50.29 | 50.32 | 50.09 | 50.21 | 2,220,279 | +0.04(+0.07%) |
Aug 24, 2020 | 50.12 | 50.17 | 49.91 | 50.17 | 2,730,274 | +0.20(+0.40%) |
Aug 21, 2020 | 49.88 | 50.00 | 49.70 | 49.97 | 3,356,172 | +0.06(+0.13%) |
Aug 20, 2020 | 49.79 | 49.98 | 49.72 | 49.91 | 2,012,265 | -0.10(-0.20%) |
Aug 19, 2020 | 50.27 | 50.30 | 49.89 | 50.01 | 1,513,693 | -0.27(-0.53%) |
Aug 18, 2020 | 50.18 | 50.37 | 50.03 | 50.28 | 1,453,028 | +0.09(+0.18%) |
Aug 17, 2020 | 50.08 | 50.31 | 50.08 | 50.19 | 2,016,704 | +0.15(+0.30%) |
Aug 14, 2020 | 49.97 | 50.22 | 49.87 | 50.04 | 2,056,732 | +0.01(+0.02%) |
Aug 13, 2020 | 49.88 | 50.11 | 49.83 | 50.03 | 2,069,942 | +0.02(+0.04%) |
Aug 12, 2020 | 49.72 | 50.19 | 49.72 | 50.01 | 2,429,362 | +0.50(+1.01%) |
Aug 11, 2020 | 50.06 | 50.11 | 49.41 | 49.51 | 2,500,442 | -0.39(-0.78%) |
Aug 10, 2020 | 49.86 | 49.97 | 49.74 | 49.90 | 2,006,925 | +0.08(+0.17%) |
Aug 07, 2020 | 49.31 | 49.85 | 49.31 | 49.82 | 3,178,055 | +0.37(+0.75%) |
Aug 06, 2020 | 49.37 | 49.45 | 49.15 | 49.45 | 2,117,669 | -0.06(-0.11%) |
Aug 05, 2020 | 49.70 | 49.72 | 49.40 | 49.50 | 5,208,168 | -0.05(-0.09%) |
Aug 04, 2020 | 49.22 | 49.56 | 49.17 | 49.55 | 1,722,683 | +0.20(+0.41%) |
Aug 03, 2020 | 49.28 | 49.44 | 49.13 | 49.35 | 2,207,514 | +0.15(+0.30%) |
Jul 31, 2020 | 49.04 | 49.21 | 48.53 | 49.20 | 2,141,947 | +0.18(+0.36%) |
Jul 30, 2020 | 48.80 | 49.05 | 48.54 | 49.02 | 2,094,254 | -0.13(-0.26%) |
Jul 29, 2020 | 48.75 | 49.27 | 48.73 | 49.15 | 1,715,999 | +0.54(+1.10%) |
Jul 28, 2020 | 48.60 | 48.87 | 48.55 | 48.62 | 2,113,944 | -0.11(-0.23%) |
Jul 27, 2020 | 48.40 | 48.73 | 48.35 | 48.73 | 1,921,513 | +0.33(+0.69%) |
Jul 24, 2020 | 48.66 | 48.74 | 48.22 | 48.39 | 2,391,202 | -0.37(-0.76%) |
Jul 23, 2020 | 48.89 | 49.16 | 48.59 | 48.76 | 3,550,505 | -0.09(-0.19%) |
Jul 22, 2020 | 48.43 | 48.90 | 48.43 | 48.86 | 1,945,661 | +0.38(+0.78%) |
Jul 21, 2020 | 48.48 | 48.73 | 48.36 | 48.48 | 6,102,268 | +0.18(+0.36%) |
Jul 20, 2020 | 48.30 | 48.41 | 48.14 | 48.30 | 2,012,020 | -0.07(-0.14%) |
Jul 17, 2020 | 48.09 | 48.45 | 48.03 | 48.37 | 1,600,950 | +0.46(+0.96%) |
Jul 16, 2020 | 47.68 | 47.94 | 47.63 | 47.91 | 2,466,182 | +0.15(+0.31%) |
Jul 15, 2020 | 47.72 | 47.96 | 47.62 | 47.76 | 3,567,516 | +0.42(+0.90%) |
Jul 14, 2020 | 46.46 | 47.38 | 46.46 | 47.34 | 4,039,652 | +0.74(+1.58%) |
Jul 13, 2020 | 46.91 | 47.27 | 46.49 | 46.60 | 3,069,999 | -0.11(-0.24%) |
Jul 10, 2020 | 46.28 | 46.74 | 46.15 | 46.71 | 2,122,594 | +0.40(+0.86%) |
Jul 09, 2020 | 46.41 | 46.51 | 45.83 | 46.32 | 2,411,297 | -0.11(-0.24%) |
Jul 08, 2020 | 46.51 | 46.59 | 46.17 | 46.43 | 2,181,690 | -0.03(-0.06%) |
Jul 07, 2020 | 46.36 | 46.67 | 46.33 | 46.45 | 1,713,490 | -0.17(-0.36%) |
Jul 06, 2020 | 46.78 | 46.85 | 46.43 | 46.62 | 2,638,987 | +0.31(+0.68%) |
Jul 02, 2020 | 46.43 | 46.58 | 46.19 | 46.31 | 2,292,714 | +0.26(+0.56%) |