Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.85 | 47.70 | 46.52 | 46.88 | 178,292 | +0.14(+0.30%) |
Sep 29, 2020 | 47.12 | 47.12 | 46.18 | 46.73 | 216,967 | -0.46(-0.97%) |
Sep 28, 2020 | 46.40 | 47.42 | 46.40 | 47.19 | 170,052 | +1.44(+3.15%) |
Sep 25, 2020 | 45.12 | 45.93 | 45.12 | 45.75 | 156,654 | +0.39(+0.87%) |
Sep 24, 2020 | 45.21 | 46.20 | 44.67 | 45.36 | 224,645 | +0.29(+0.64%) |
Sep 23, 2020 | 46.38 | 46.98 | 45.07 | 45.07 | 200,129 | -1.36(-2.92%) |
Sep 22, 2020 | 46.46 | 46.79 | 46.00 | 46.43 | 189,417 | +0.10(+0.22%) |
Sep 21, 2020 | 47.28 | 47.28 | 45.85 | 46.32 | 220,123 | -1.96(-4.06%) |
Sep 18, 2020 | 48.60 | 48.96 | 47.73 | 48.28 | 168,118 | -0.22(-0.46%) |
Sep 17, 2020 | 48.24 | 48.78 | 47.96 | 48.51 | 250,880 | -0.39(-0.80%) |
Sep 16, 2020 | 48.69 | 49.55 | 48.52 | 48.90 | 223,572 | +0.44(+0.91%) |
Sep 15, 2020 | 48.79 | 48.94 | 48.39 | 48.46 | 168,081 | +0.01(+0.02%) |
Sep 14, 2020 | 48.02 | 48.59 | 47.79 | 48.45 | 170,306 | +0.90(+1.89%) |
Sep 11, 2020 | 48.16 | 48.16 | 47.21 | 47.55 | 235,043 | -0.39(-0.82%) |
Sep 10, 2020 | 48.79 | 49.03 | 47.93 | 47.94 | 226,176 | -0.73(-1.50%) |
Sep 09, 2020 | 48.79 | 48.86 | 48.16 | 48.67 | 153,243 | +0.33(+0.68%) |
Sep 08, 2020 | 49.00 | 49.13 | 48.22 | 48.35 | 156,497 | -1.17(-2.36%) |
Sep 04, 2020 | 50.20 | 50.27 | 48.73 | 49.51 | 182,895 | +0.04(+0.08%) |
Sep 03, 2020 | 50.37 | 50.89 | 49.27 | 49.48 | 249,102 | -1.05(-2.07%) |
Sep 02, 2020 | 50.24 | 50.64 | 49.89 | 50.52 | 265,289 | +0.50(+1.01%) |
Sep 01, 2020 | 49.32 | 50.07 | 49.04 | 50.02 | 184,029 | +0.55(+1.11%) |
Aug 31, 2020 | 50.23 | 50.23 | 49.44 | 49.47 | 184,094 | -0.84(-1.67%) |
Aug 28, 2020 | 50.25 | 50.34 | 49.84 | 50.31 | 116,933 | +0.32(+0.64%) |
Aug 27, 2020 | 49.84 | 50.46 | 49.61 | 49.99 | 159,787 | +0.34(+0.68%) |
Aug 26, 2020 | 50.27 | 50.33 | 49.56 | 49.65 | 256,246 | -0.64(-1.26%) |
Aug 25, 2020 | 50.63 | 50.74 | 49.78 | 50.29 | 263,854 | +0.02(+0.04%) |
Aug 24, 2020 | 49.49 | 50.28 | 49.15 | 50.27 | 168,516 | +1.19(+2.42%) |
Aug 21, 2020 | 49.28 | 49.42 | 48.76 | 49.08 | 353,369 | -0.36(-0.74%) |
Aug 20, 2020 | 49.40 | 49.82 | 49.27 | 49.45 | 158,179 | -0.53(-1.07%) |
Aug 19, 2020 | 50.09 | 50.52 | 49.83 | 49.98 | 185,898 | +0.08(+0.17%) |
Aug 18, 2020 | 50.69 | 50.69 | 49.78 | 49.90 | 297,059 | -0.81(-1.60%) |
Aug 17, 2020 | 50.89 | 50.91 | 50.32 | 50.71 | 186,401 | -0.16(-0.31%) |
Aug 14, 2020 | 50.25 | 51.17 | 50.06 | 50.87 | 151,627 | +0.27(+0.54%) |
Aug 13, 2020 | 50.84 | 51.15 | 50.46 | 50.60 | 237,507 | -0.56(-1.10%) |
Aug 12, 2020 | 51.62 | 51.75 | 50.66 | 51.16 | 189,824 | +0.21(+0.42%) |
Aug 11, 2020 | 51.60 | 52.11 | 50.81 | 50.94 | 206,288 | +0.02(+0.04%) |
Aug 10, 2020 | 50.26 | 51.29 | 50.26 | 50.92 | 251,962 | +0.85(+1.70%) |
Aug 07, 2020 | 48.77 | 50.07 | 48.64 | 50.07 | 185,893 | +1.20(+2.45%) |
Aug 06, 2020 | 49.11 | 49.22 | 48.69 | 48.88 | 151,883 | -0.33(-0.66%) |
Aug 05, 2020 | 48.43 | 49.22 | 48.31 | 49.21 | 181,457 | +1.25(+2.61%) |
Aug 04, 2020 | 47.35 | 47.97 | 47.30 | 47.95 | 148,005 | +0.48(+1.00%) |
Aug 03, 2020 | 47.32 | 47.62 | 46.83 | 47.48 | 202,115 | +0.39(+0.83%) |
Jul 31, 2020 | 47.41 | 47.42 | 46.10 | 47.09 | 318,460 | -0.45(-0.94%) |
Jul 30, 2020 | 47.29 | 47.62 | 46.90 | 47.53 | 108,415 | -0.55(-1.15%) |
Jul 29, 2020 | 47.20 | 48.13 | 47.01 | 48.08 | 193,358 | +1.12(+2.39%) |
Jul 28, 2020 | 47.05 | 47.42 | 46.92 | 46.96 | 143,191 | -0.25(-0.53%) |
Jul 27, 2020 | 47.02 | 47.25 | 46.52 | 47.22 | 199,662 | +0.26(+0.56%) |
Jul 24, 2020 | 47.43 | 47.61 | 46.85 | 46.95 | 144,453 | -0.70(-1.47%) |
Jul 23, 2020 | 47.16 | 47.97 | 47.16 | 47.66 | 469,497 | +0.39(+0.83%) |
Jul 22, 2020 | 47.10 | 47.51 | 46.94 | 47.26 | 185,375 | -0.17(-0.35%) |
Jul 21, 2020 | 46.53 | 47.60 | 46.53 | 47.43 | 528,624 | +1.44(+3.13%) |
Jul 20, 2020 | 46.43 | 46.58 | 45.83 | 45.99 | 136,324 | -0.63(-1.36%) |
Jul 17, 2020 | 46.92 | 47.21 | 46.43 | 46.63 | 312,785 | -0.20(-0.42%) |
Jul 16, 2020 | 46.74 | 47.20 | 46.38 | 46.82 | 199,467 | -0.21(-0.44%) |
Jul 15, 2020 | 46.23 | 47.32 | 46.23 | 47.03 | 242,570 | +1.92(+4.27%) |
Jul 14, 2020 | 44.33 | 45.11 | 44.07 | 45.11 | 199,255 | +0.73(+1.64%) |
Jul 13, 2020 | 45.09 | 45.62 | 44.33 | 44.38 | 257,474 | -0.27(-0.61%) |
Jul 10, 2020 | 43.46 | 44.65 | 43.46 | 44.65 | 189,106 | +1.21(+2.80%) |
Jul 09, 2020 | 44.73 | 44.73 | 43.04 | 43.43 | 461,392 | -1.37(-3.06%) |
Jul 08, 2020 | 44.61 | 45.09 | 43.86 | 44.81 | 163,660 | +0.11(+0.25%) |
Jul 07, 2020 | 45.25 | 45.37 | 44.53 | 44.69 | 206,295 | -0.97(-2.13%) |
Jul 06, 2020 | 46.21 | 46.45 | 45.31 | 45.67 | 174,934 | +0.45(+0.99%) |
Jul 02, 2020 | 46.00 | 46.38 | 45.06 | 45.22 | 170,045 | +0.23(+0.52%) |