Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.61 | 52.33 | 51.42 | 52.26 | 1,022,769 | +0.02(+0.04%) |
Sep 29, 2020 | 51.48 | 52.44 | 51.48 | 52.24 | 513,956 | +0.73(+1.42%) |
Sep 28, 2020 | 52.45 | 52.51 | 51.44 | 51.51 | 598,065 | -0.41(-0.79%) |
Sep 25, 2020 | 51.05 | 52.01 | 51.05 | 51.92 | 1,254,500 | +0.75(+1.47%) |
Sep 24, 2020 | 50.56 | 51.22 | 50.49 | 51.17 | 648,567 | +0.44(+0.87%) |
Sep 23, 2020 | 50.39 | 50.97 | 50.26 | 50.73 | 1,015,700 | +0.38(+0.75%) |
Sep 22, 2020 | 50.23 | 50.51 | 49.98 | 50.35 | 479,134 | +0.23(+0.46%) |
Sep 21, 2020 | 49.72 | 50.14 | 49.23 | 50.12 | 590,595 | -0.47(-0.93%) |
Sep 18, 2020 | 50.46 | 50.65 | 49.85 | 50.59 | 1,106,800 | +0.67(+1.34%) |
Sep 17, 2020 | 49.85 | 50.34 | 49.75 | 49.92 | 561,640 | -0.18(-0.36%) |
Sep 16, 2020 | 50.46 | 50.59 | 49.97 | 50.10 | 427,445 | -0.04(-0.08%) |
Sep 15, 2020 | 50.40 | 50.47 | 49.99 | 50.14 | 455,643 | +0.15(+0.30%) |
Sep 14, 2020 | 50.10 | 50.28 | 49.77 | 49.99 | 525,095 | +0.44(+0.89%) |
Sep 11, 2020 | 49.55 | 50.19 | 49.38 | 49.55 | 963,600 | +0.26(+0.53%) |
Sep 10, 2020 | 49.91 | 50.01 | 49.27 | 49.29 | 535,617 | -0.04(-0.08%) |
Sep 09, 2020 | 49.51 | 49.77 | 49.13 | 49.33 | 864,311 | +1.08(+2.24%) |
Sep 08, 2020 | 47.85 | 48.67 | 47.62 | 48.25 | 1,369,285 | +0.63(+1.32%) |
Sep 04, 2020 | 47.56 | 47.87 | 46.39 | 47.62 | 980,500 | +0.64(+1.36%) |
Sep 03, 2020 | 49.30 | 49.34 | 46.40 | 46.98 | 2,257,579 | -3.65(-7.21%) |
Sep 02, 2020 | 50.35 | 50.70 | 50.11 | 50.63 | 722,332 | -0.10(-0.20%) |
Sep 01, 2020 | 51.03 | 51.06 | 50.62 | 50.73 | 1,093,096 | -0.23(-0.45%) |
Aug 31, 2020 | 50.81 | 51.19 | 50.67 | 50.96 | 909,884 | +0.31(+0.61%) |
Aug 28, 2020 | 49.96 | 51.13 | 49.73 | 50.65 | 1,237,000 | +0.35(+0.70%) |
Aug 27, 2020 | 50.85 | 50.88 | 49.32 | 50.30 | 2,617,218 | -1.75(-3.36%) |
Aug 26, 2020 | 52.12 | 52.38 | 51.88 | 52.05 | 1,237,078 | +0.27(+0.52%) |
Aug 25, 2020 | 51.15 | 52.01 | 51.05 | 51.78 | 1,073,210 | +0.16(+0.31%) |
Aug 24, 2020 | 52.73 | 52.86 | 51.53 | 51.62 | 1,107,022 | -0.75(-1.43%) |
Aug 21, 2020 | 51.36 | 52.44 | 51.25 | 52.37 | 1,766,700 | +1.10(+2.15%) |
Aug 20, 2020 | 52.06 | 52.06 | 50.95 | 51.27 | 2,566,685 | -1.15(-2.19%) |
Aug 19, 2020 | 52.47 | 52.79 | 52.28 | 52.42 | 1,401,166 | +0.21(+0.40%) |
Aug 18, 2020 | 52.54 | 52.67 | 52.10 | 52.21 | 2,449,496 | +0.86(+1.67%) |
Aug 17, 2020 | 51.12 | 51.73 | 50.97 | 51.35 | 3,600,248 | +1.90(+3.84%) |
Aug 14, 2020 | 49.71 | 51.07 | 49.29 | 49.45 | 4,069,200 | +0.80(+1.64%) |
Aug 13, 2020 | 49.01 | 49.35 | 48.15 | 48.65 | 4,107,449 | +0.23(+0.48%) |
Aug 12, 2020 | 48.29 | 48.75 | 48.24 | 48.42 | 480,292 | -0.28(-0.57%) |
Aug 11, 2020 | 47.58 | 48.90 | 47.58 | 48.70 | 1,935,866 | +2.25(+4.84%) |
Aug 10, 2020 | 47.22 | 47.44 | 46.11 | 46.45 | 2,558,400 | -0.86(-1.82%) |
Aug 07, 2020 | 46.91 | 47.48 | 46.91 | 47.31 | 1,379,300 | +0.44(+0.94%) |
Aug 06, 2020 | 46.87 | 46.91 | 46.40 | 46.87 | 2,061,642 | -0.22(-0.47%) |
Aug 05, 2020 | 47.08 | 47.51 | 46.63 | 47.09 | 3,888,934 | -0.40(-0.84%) |
Aug 04, 2020 | 48.55 | 48.63 | 47.26 | 47.49 | 3,678,106 | -1.44(-2.94%) |
Aug 03, 2020 | 49.87 | 49.87 | 48.93 | 48.93 | 1,364,776 | -0.52(-1.05%) |
Jul 31, 2020 | 50.13 | 50.35 | 49.40 | 49.45 | 1,369,500 | -0.95(-1.88%) |
Jul 30, 2020 | 50.49 | 50.59 | 50.03 | 50.40 | 1,229,529 | -0.18(-0.36%) |
Jul 29, 2020 | 50.00 | 50.97 | 49.86 | 50.58 | 1,440,314 | +1.02(+2.06%) |
Jul 28, 2020 | 49.26 | 49.88 | 49.16 | 49.56 | 662,039 | +0.20(+0.41%) |
Jul 27, 2020 | 49.21 | 49.37 | 48.85 | 49.36 | 1,506,466 | +0.70(+1.44%) |
Jul 24, 2020 | 48.86 | 48.88 | 48.48 | 48.66 | 1,064,600 | +0.10(+0.21%) |
Jul 23, 2020 | 48.46 | 48.62 | 48.35 | 48.56 | 561,507 | +0.00(+0.00%) |
Jul 22, 2020 | 48.70 | 48.78 | 48.24 | 48.56 | 1,243,968 | +0.23(+0.48%) |
Jul 21, 2020 | 48.20 | 48.51 | 48.18 | 48.33 | 698,347 | +0.12(+0.25%) |
Jul 20, 2020 | 48.28 | 48.29 | 48.04 | 48.21 | 423,681 | +0.08(+0.17%) |
Jul 17, 2020 | 48.10 | 48.58 | 47.91 | 48.13 | 1,904,800 | +0.45(+0.94%) |
Jul 16, 2020 | 47.35 | 48.03 | 47.35 | 47.68 | 7,171,845 | +1.38(+2.98%) |
Jul 15, 2020 | 46.70 | 46.98 | 46.29 | 46.30 | 1,268,646 | -0.07(-0.15%) |
Jul 14, 2020 | 45.96 | 46.58 | 45.87 | 46.37 | 1,720,032 | +1.14(+2.52%) |
Jul 13, 2020 | 45.74 | 45.95 | 45.05 | 45.23 | 1,651,795 | -0.08(-0.18%) |
Jul 10, 2020 | 44.78 | 45.39 | 44.62 | 45.31 | 1,530,700 | +0.76(+1.71%) |
Jul 09, 2020 | 43.63 | 44.67 | 43.57 | 44.55 | 1,146,107 | +0.98(+2.25%) |
Jul 08, 2020 | 43.35 | 43.62 | 43.25 | 43.57 | 853,474 | +0.38(+0.88%) |
Jul 07, 2020 | 43.32 | 43.44 | 43.18 | 43.19 | 538,348 | -0.07(-0.16%) |
Jul 06, 2020 | 43.25 | 43.52 | 43.07 | 43.26 | 1,790,678 | +0.75(+1.76%) |
Jul 02, 2020 | 42.77 | 42.94 | 42.48 | 42.51 | 529,900 | -0.20(-0.47%) |