Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.46 | 49.70 | 47.63 | 48.25 | 357,927 | -0.26(-0.53%) |
Sep 29, 2020 | 48.83 | 48.84 | 47.32 | 48.51 | 282,836 | -0.09(-0.19%) |
Sep 28, 2020 | 47.89 | 48.84 | 47.76 | 48.60 | 296,142 | +1.62(+3.45%) |
Sep 25, 2020 | 45.71 | 47.04 | 45.35 | 46.98 | 427,441 | +0.91(+1.98%) |
Sep 24, 2020 | 45.56 | 47.07 | 45.13 | 46.07 | 365,699 | +0.65(+1.44%) |
Sep 23, 2020 | 47.60 | 48.17 | 45.37 | 45.42 | 409,936 | -2.37(-4.95%) |
Sep 22, 2020 | 47.30 | 48.33 | 47.19 | 47.78 | 243,129 | +0.69(+1.47%) |
Sep 21, 2020 | 47.98 | 48.58 | 46.90 | 47.09 | 527,207 | -2.07(-4.21%) |
Sep 18, 2020 | 50.38 | 50.38 | 48.59 | 49.16 | 1,254,218 | -1.00(-1.99%) |
Sep 17, 2020 | 50.54 | 50.96 | 49.88 | 50.16 | 238,777 | -0.73(-1.44%) |
Sep 16, 2020 | 51.46 | 51.73 | 50.78 | 50.89 | 403,436 | -0.13(-0.26%) |
Sep 15, 2020 | 51.37 | 52.11 | 50.97 | 51.02 | 222,824 | -0.24(-0.46%) |
Sep 14, 2020 | 50.24 | 51.86 | 50.10 | 51.26 | 497,102 | +1.42(+2.84%) |
Sep 11, 2020 | 51.00 | 51.00 | 49.25 | 49.84 | 228,409 | -1.16(-2.27%) |
Sep 10, 2020 | 50.94 | 51.51 | 50.72 | 51.00 | 332,127 | -0.12(-0.23%) |
Sep 09, 2020 | 51.28 | 52.14 | 50.30 | 51.12 | 301,423 | +0.22(+0.43%) |
Sep 08, 2020 | 49.80 | 51.32 | 49.29 | 50.90 | 399,529 | +0.61(+1.20%) |
Sep 04, 2020 | 51.19 | 51.54 | 49.65 | 50.29 | 257,660 | -0.51(-1.01%) |
Sep 03, 2020 | 50.65 | 51.46 | 49.95 | 50.80 | 315,683 | +0.42(+0.83%) |
Sep 02, 2020 | 48.93 | 50.53 | 48.55 | 50.39 | 368,968 | +1.18(+2.40%) |
Sep 01, 2020 | 48.44 | 49.44 | 47.96 | 49.21 | 194,926 | +0.26(+0.53%) |
Aug 31, 2020 | 49.54 | 49.64 | 48.63 | 48.95 | 301,433 | -0.68(-1.38%) |
Aug 28, 2020 | 49.73 | 49.73 | 49.00 | 49.63 | 284,240 | -0.03(-0.06%) |
Aug 27, 2020 | 48.63 | 49.76 | 48.63 | 49.66 | 281,556 | +1.29(+2.67%) |
Aug 26, 2020 | 48.90 | 49.41 | 48.15 | 48.37 | 200,500 | -0.78(-1.58%) |
Aug 25, 2020 | 49.80 | 49.95 | 48.53 | 49.15 | 197,186 | -0.66(-1.33%) |
Aug 24, 2020 | 49.24 | 49.86 | 48.36 | 49.81 | 236,905 | +0.57(+1.15%) |
Aug 21, 2020 | 49.05 | 49.55 | 48.48 | 49.25 | 247,994 | -0.19(-0.38%) |
Aug 20, 2020 | 47.71 | 49.64 | 47.55 | 49.44 | 417,285 | +1.56(+3.27%) |
Aug 19, 2020 | 48.84 | 49.14 | 47.71 | 47.87 | 261,437 | -1.21(-2.47%) |
Aug 18, 2020 | 50.24 | 50.24 | 48.74 | 49.08 | 298,955 | -1.25(-2.48%) |
Aug 17, 2020 | 50.21 | 50.61 | 49.74 | 50.33 | 188,284 | +0.15(+0.30%) |
Aug 14, 2020 | 50.34 | 51.08 | 49.95 | 50.18 | 176,648 | -0.14(-0.28%) |
Aug 13, 2020 | 51.70 | 52.75 | 50.12 | 50.32 | 254,708 | -1.93(-3.69%) |
Aug 12, 2020 | 52.34 | 52.39 | 51.37 | 52.25 | 225,099 | +0.60(+1.16%) |
Aug 11, 2020 | 53.31 | 54.89 | 51.33 | 51.65 | 490,484 | -0.44(-0.85%) |
Aug 10, 2020 | 51.61 | 52.62 | 50.91 | 52.09 | 455,038 | +0.47(+0.91%) |
Aug 07, 2020 | 49.88 | 51.72 | 49.55 | 51.62 | 433,164 | +1.53(+3.06%) |
Aug 06, 2020 | 48.80 | 50.58 | 48.80 | 50.09 | 329,747 | +1.06(+2.17%) |
Aug 05, 2020 | 49.23 | 49.66 | 48.46 | 49.03 | 394,633 | +0.21(+0.43%) |
Aug 04, 2020 | 48.21 | 48.95 | 48.02 | 48.81 | 395,313 | +0.52(+1.07%) |
Aug 03, 2020 | 48.55 | 48.55 | 47.19 | 48.30 | 306,325 | -0.46(-0.94%) |
Jul 31, 2020 | 49.86 | 49.86 | 47.85 | 48.75 | 492,937 | -1.21(-2.42%) |
Jul 30, 2020 | 49.29 | 49.99 | 48.75 | 49.96 | 229,892 | -0.17(-0.33%) |
Jul 29, 2020 | 49.14 | 50.21 | 49.03 | 50.13 | 272,414 | +1.42(+2.91%) |
Jul 28, 2020 | 47.15 | 49.01 | 47.04 | 48.71 | 245,979 | +1.27(+2.69%) |
Jul 27, 2020 | 46.36 | 47.45 | 45.76 | 47.44 | 213,791 | +0.93(+2.00%) |
Jul 24, 2020 | 47.63 | 47.88 | 46.38 | 46.51 | 173,469 | -1.12(-2.34%) |
Jul 23, 2020 | 46.89 | 48.26 | 46.89 | 47.63 | 424,855 | +0.09(+0.20%) |
Jul 22, 2020 | 45.92 | 47.92 | 45.49 | 47.53 | 278,427 | +1.60(+3.49%) |
Jul 21, 2020 | 46.30 | 46.87 | 45.79 | 45.93 | 319,234 | +0.06(+0.14%) |
Jul 20, 2020 | 46.62 | 46.72 | 45.61 | 45.87 | 392,011 | -0.88(-1.88%) |
Jul 17, 2020 | 45.36 | 46.86 | 45.02 | 46.75 | 398,572 | +1.63(+3.61%) |
Jul 16, 2020 | 44.81 | 45.57 | 44.66 | 45.12 | 430,025 | +0.01(+0.02%) |
Jul 15, 2020 | 45.81 | 46.27 | 44.63 | 45.11 | 469,356 | +0.77(+1.74%) |
Jul 14, 2020 | 44.06 | 44.91 | 43.75 | 44.34 | 282,668 | +0.36(+0.82%) |
Jul 13, 2020 | 44.27 | 45.26 | 43.47 | 43.98 | 293,004 | -0.24(-0.55%) |
Jul 10, 2020 | 44.31 | 44.93 | 43.64 | 44.22 | 673,401 | -0.03(-0.07%) |
Jul 09, 2020 | 44.91 | 45.14 | 43.38 | 44.25 | 426,567 | -0.79(-1.75%) |
Jul 08, 2020 | 45.67 | 45.93 | 44.20 | 45.04 | 466,502 | -0.74(-1.61%) |
Jul 07, 2020 | 46.39 | 46.56 | 45.68 | 45.78 | 287,244 | -1.53(-3.24%) |
Jul 06, 2020 | 49.73 | 49.92 | 47.28 | 47.31 | 353,675 | -0.91(-1.89%) |
Jul 02, 2020 | 50.43 | 50.67 | 48.10 | 48.22 | 275,592 | -1.16(-2.34%) |