Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.11 | 50.06 | 48.00 | 49.03 | 3,818,993 | +0.53(+1.08%) |
Sep 29, 2020 | 48.09 | 48.63 | 47.46 | 48.51 | 2,301,772 | +0.10(+0.20%) |
Sep 28, 2020 | 48.78 | 48.90 | 48.03 | 48.41 | 2,699,820 | +1.01(+2.12%) |
Sep 25, 2020 | 46.01 | 47.45 | 45.76 | 47.41 | 2,852,977 | +1.24(+2.68%) |
Sep 24, 2020 | 45.98 | 47.32 | 45.59 | 46.17 | 3,071,263 | -0.08(-0.17%) |
Sep 23, 2020 | 48.38 | 48.81 | 46.16 | 46.25 | 3,063,685 | -2.45(-5.03%) |
Sep 22, 2020 | 48.20 | 49.59 | 48.12 | 48.70 | 4,274,753 | +0.46(+0.96%) |
Sep 21, 2020 | 49.02 | 49.36 | 47.75 | 48.23 | 5,634,149 | -2.01(-4.00%) |
Sep 18, 2020 | 50.88 | 51.46 | 50.15 | 50.25 | 5,613,716 | -1.18(-2.30%) |
Sep 17, 2020 | 52.63 | 53.31 | 51.11 | 51.43 | 4,797,854 | -1.86(-3.49%) |
Sep 16, 2020 | 54.25 | 54.67 | 53.18 | 53.29 | 4,671,517 | -0.75(-1.38%) |
Sep 15, 2020 | 53.29 | 54.69 | 53.29 | 54.04 | 4,615,418 | +0.53(+0.98%) |
Sep 14, 2020 | 52.96 | 53.77 | 52.88 | 53.51 | 3,141,625 | +1.11(+2.12%) |
Sep 11, 2020 | 53.27 | 53.67 | 51.82 | 52.40 | 2,829,047 | -0.88(-1.65%) |
Sep 10, 2020 | 53.70 | 54.62 | 53.25 | 53.28 | 2,008,714 | -0.92(-1.69%) |
Sep 09, 2020 | 53.88 | 54.94 | 53.20 | 54.20 | 2,613,444 | +0.75(+1.40%) |
Sep 08, 2020 | 54.08 | 55.01 | 53.40 | 53.45 | 3,786,711 | -0.95(-1.75%) |
Sep 04, 2020 | 53.92 | 54.63 | 52.92 | 54.40 | 3,873,101 | +0.60(+1.11%) |
Sep 03, 2020 | 53.54 | 54.74 | 52.87 | 53.81 | 3,177,668 | +0.39(+0.73%) |
Sep 02, 2020 | 51.75 | 53.49 | 51.14 | 53.41 | 3,060,496 | +1.67(+3.23%) |
Sep 01, 2020 | 50.73 | 51.87 | 50.30 | 51.74 | 1,562,414 | +0.54(+1.06%) |
Aug 31, 2020 | 52.49 | 52.72 | 51.13 | 51.20 | 2,952,329 | -1.72(-3.25%) |
Aug 28, 2020 | 51.64 | 52.93 | 50.86 | 52.92 | 2,724,787 | +1.36(+2.64%) |
Aug 27, 2020 | 49.49 | 51.64 | 49.49 | 51.55 | 3,130,554 | +1.84(+3.71%) |
Aug 26, 2020 | 51.03 | 51.24 | 49.20 | 49.71 | 2,640,511 | -1.55(-3.02%) |
Aug 25, 2020 | 50.98 | 51.27 | 50.25 | 51.26 | 4,258,186 | +0.15(+0.30%) |
Aug 24, 2020 | 49.70 | 51.13 | 49.23 | 51.11 | 2,305,512 | +1.15(+2.30%) |
Aug 21, 2020 | 49.28 | 50.05 | 48.61 | 49.96 | 3,661,436 | +0.93(+1.91%) |
Aug 20, 2020 | 47.46 | 49.60 | 47.22 | 49.03 | 2,473,356 | +1.01(+2.09%) |
Aug 19, 2020 | 49.09 | 49.27 | 47.88 | 48.02 | 2,733,809 | -0.88(-1.80%) |
Aug 18, 2020 | 49.71 | 49.71 | 48.54 | 48.90 | 2,571,028 | -0.93(-1.86%) |
Aug 17, 2020 | 50.33 | 50.33 | 49.37 | 49.83 | 2,221,690 | -0.14(-0.28%) |
Aug 14, 2020 | 49.33 | 50.86 | 48.96 | 49.97 | 2,385,975 | +0.67(+1.36%) |
Aug 13, 2020 | 49.82 | 50.70 | 48.99 | 49.30 | 2,039,395 | -0.81(-1.62%) |
Aug 12, 2020 | 50.00 | 50.28 | 49.31 | 50.11 | 2,051,204 | +0.25(+0.49%) |
Aug 11, 2020 | 51.32 | 51.58 | 49.60 | 49.86 | 3,279,648 | -0.71(-1.41%) |
Aug 10, 2020 | 50.28 | 51.04 | 49.59 | 50.58 | 2,749,397 | +0.23(+0.45%) |
Aug 07, 2020 | 49.34 | 50.92 | 48.97 | 50.35 | 3,816,947 | +0.68(+1.37%) |
Aug 06, 2020 | 46.88 | 50.36 | 46.39 | 49.67 | 3,992,957 | +2.87(+6.13%) |
Aug 05, 2020 | 47.46 | 47.57 | 46.38 | 46.80 | 2,457,508 | -0.12(-0.26%) |
Aug 04, 2020 | 46.56 | 47.70 | 46.56 | 46.92 | 3,190,700 | +0.37(+0.79%) |
Aug 03, 2020 | 46.43 | 46.91 | 45.71 | 46.55 | 2,702,438 | -0.61(-1.29%) |
Jul 31, 2020 | 47.83 | 47.99 | 46.43 | 47.16 | 5,547,629 | -0.85(-1.76%) |
Jul 30, 2020 | 47.10 | 48.30 | 46.85 | 48.01 | 2,399,171 | -0.15(-0.31%) |
Jul 29, 2020 | 47.35 | 48.19 | 46.90 | 48.16 | 3,249,242 | +1.36(+2.92%) |
Jul 28, 2020 | 44.92 | 47.14 | 44.91 | 46.79 | 2,518,831 | +1.88(+4.18%) |
Jul 27, 2020 | 45.06 | 45.18 | 44.14 | 44.92 | 1,754,035 | -0.36(-0.80%) |
Jul 24, 2020 | 45.98 | 46.41 | 45.03 | 45.28 | 2,522,712 | -0.46(-1.00%) |
Jul 23, 2020 | 45.51 | 46.20 | 45.25 | 45.73 | 2,361,630 | -0.34(-0.75%) |
Jul 22, 2020 | 43.36 | 46.54 | 43.06 | 46.08 | 4,530,148 | +2.51(+5.76%) |
Jul 21, 2020 | 44.02 | 44.44 | 43.49 | 43.57 | 1,870,132 | +0.16(+0.36%) |
Jul 20, 2020 | 44.45 | 44.86 | 43.23 | 43.41 | 2,788,573 | -1.49(-3.31%) |
Jul 17, 2020 | 44.11 | 45.17 | 43.70 | 44.90 | 2,485,235 | +0.98(+2.23%) |
Jul 16, 2020 | 44.44 | 45.01 | 43.61 | 43.92 | 2,438,314 | -1.02(-2.27%) |
Jul 15, 2020 | 45.37 | 45.51 | 44.18 | 44.94 | 2,340,254 | +0.97(+2.20%) |
Jul 14, 2020 | 44.11 | 44.89 | 43.79 | 43.97 | 2,240,718 | -0.07(-0.16%) |
Jul 13, 2020 | 44.69 | 44.98 | 43.74 | 44.04 | 2,350,270 | -0.47(-1.05%) |
Jul 10, 2020 | 43.19 | 44.55 | 43.14 | 44.51 | 2,785,625 | +1.19(+2.74%) |
Jul 09, 2020 | 43.80 | 43.93 | 42.30 | 43.32 | 2,602,161 | -0.73(-1.66%) |
Jul 08, 2020 | 44.04 | 44.42 | 43.40 | 44.05 | 2,909,825 | +0.07(+0.16%) |
Jul 07, 2020 | 45.32 | 45.32 | 43.92 | 43.98 | 2,575,283 | -2.08(-4.51%) |
Jul 06, 2020 | 47.82 | 47.84 | 45.84 | 46.06 | 1,643,682 | -0.28(-0.61%) |
Jul 02, 2020 | 48.33 | 48.65 | 46.12 | 46.34 | 2,106,822 | -0.89(-1.88%) |