Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.15 | 48.39 | 47.95 | 48.10 | 114,017 | -0.13(-0.28%) |
Sep 29, 2020 | 48.34 | 48.45 | 48.12 | 48.23 | 75,796 | -0.11(-0.22%) |
Sep 28, 2020 | 48.26 | 48.37 | 48.17 | 48.34 | 237,286 | +0.73(+1.54%) |
Sep 25, 2020 | 47.09 | 47.63 | 46.92 | 47.61 | 36,348 | +0.20(+0.43%) |
Sep 24, 2020 | 47.36 | 47.71 | 47.11 | 47.40 | 59,736 | -0.08(-0.17%) |
Sep 23, 2020 | 48.18 | 48.20 | 47.42 | 47.48 | 35,427 | -0.48(-0.99%) |
Sep 22, 2020 | 47.96 | 48.00 | 47.52 | 47.96 | 39,931 | +0.04(+0.08%) |
Sep 21, 2020 | 47.94 | 47.98 | 47.44 | 47.92 | 205,899 | -1.27(-2.57%) |
Sep 18, 2020 | 49.40 | 49.41 | 49.01 | 49.19 | 188,026 | -0.36(-0.72%) |
Sep 17, 2020 | 49.14 | 49.54 | 49.09 | 49.54 | 56,675 | +0.11(+0.22%) |
Sep 16, 2020 | 49.61 | 49.80 | 49.39 | 49.43 | 51,363 | +0.01(+0.02%) |
Sep 15, 2020 | 49.60 | 49.61 | 49.36 | 49.43 | 58,387 | +0.28(+0.56%) |
Sep 14, 2020 | 49.30 | 49.33 | 49.11 | 49.15 | 57,959 | +0.28(+0.57%) |
Sep 11, 2020 | 48.96 | 49.01 | 48.63 | 48.87 | 48,353 | +0.48(+0.99%) |
Sep 10, 2020 | 49.19 | 49.23 | 48.39 | 48.39 | 36,447 | -0.53(-1.08%) |
Sep 09, 2020 | 48.79 | 49.12 | 48.75 | 48.92 | 63,810 | +0.88(+1.84%) |
Sep 08, 2020 | 48.05 | 48.48 | 47.88 | 48.04 | 491,456 | -0.59(-1.21%) |
Sep 04, 2020 | 48.78 | 48.89 | 47.79 | 48.62 | 111,963 | -0.01(-0.02%) |
Sep 03, 2020 | 49.58 | 49.64 | 48.44 | 48.63 | 93,913 | -1.11(-2.22%) |
Sep 02, 2020 | 49.47 | 49.80 | 49.30 | 49.74 | 67,855 | +0.60(+1.22%) |
Sep 01, 2020 | 49.09 | 49.23 | 48.95 | 49.14 | 53,738 | +0.06(+0.13%) |
Aug 31, 2020 | 49.33 | 49.46 | 49.08 | 49.08 | 195,074 | -0.34(-0.69%) |
Aug 28, 2020 | 49.40 | 49.45 | 49.12 | 49.42 | 62,600 | +0.33(+0.67%) |
Aug 27, 2020 | 49.60 | 49.60 | 48.90 | 49.09 | 194,795 | -0.46(-0.94%) |
Aug 26, 2020 | 49.26 | 49.60 | 49.19 | 49.55 | 427,119 | +0.37(+0.76%) |
Aug 25, 2020 | 49.42 | 49.42 | 48.95 | 49.18 | 53,265 | +0.04(+0.09%) |
Aug 24, 2020 | 49.24 | 49.24 | 48.94 | 49.13 | 72,448 | +0.56(+1.16%) |
Aug 21, 2020 | 48.28 | 48.58 | 48.22 | 48.57 | 58,898 | -0.23(-0.47%) |
Aug 20, 2020 | 48.50 | 48.89 | 48.45 | 48.80 | 52,625 | -0.10(-0.20%) |
Aug 19, 2020 | 49.35 | 49.37 | 48.86 | 48.90 | 56,596 | -0.28(-0.56%) |
Aug 18, 2020 | 49.37 | 49.39 | 48.98 | 49.18 | 189,127 | +0.01(+0.02%) |
Aug 17, 2020 | 49.03 | 49.17 | 49.02 | 49.17 | 56,359 | +0.45(+0.91%) |
Aug 14, 2020 | 48.70 | 48.85 | 48.61 | 48.72 | 49,811 | -0.33(-0.67%) |
Aug 13, 2020 | 49.19 | 49.31 | 48.90 | 49.05 | 44,852 | -0.20(-0.40%) |
Aug 12, 2020 | 49.15 | 49.41 | 49.06 | 49.25 | 56,942 | +1.03(+2.14%) |
Aug 11, 2020 | 48.87 | 48.87 | 48.21 | 48.21 | 59,834 | +0.11(+0.22%) |
Aug 10, 2020 | 47.99 | 48.11 | 47.84 | 48.11 | 80,887 | +0.20(+0.41%) |
Aug 07, 2020 | 47.70 | 47.93 | 47.64 | 47.91 | 89,189 | -0.27(-0.56%) |
Aug 06, 2020 | 47.94 | 48.21 | 47.79 | 48.18 | 77,533 | +0.13(+0.28%) |
Aug 05, 2020 | 48.21 | 48.38 | 48.00 | 48.04 | 86,250 | +0.20(+0.41%) |
Aug 04, 2020 | 47.34 | 47.85 | 47.34 | 47.85 | 95,040 | +0.32(+0.68%) |
Aug 03, 2020 | 47.14 | 47.54 | 47.06 | 47.53 | 84,253 | +0.87(+1.87%) |
Jul 31, 2020 | 47.37 | 47.37 | 46.39 | 46.65 | 106,466 | -0.99(-2.09%) |
Jul 30, 2020 | 47.19 | 47.66 | 46.76 | 47.65 | 167,703 | -0.58(-1.21%) |
Jul 29, 2020 | 48.02 | 48.34 | 47.90 | 48.23 | 57,527 | +0.44(+0.91%) |
Jul 28, 2020 | 47.84 | 48.04 | 47.76 | 47.79 | 121,437 | -0.25(-0.51%) |
Jul 27, 2020 | 47.88 | 48.12 | 47.88 | 48.04 | 56,022 | +0.61(+1.29%) |
Jul 24, 2020 | 47.38 | 47.54 | 47.25 | 47.43 | 99,061 | -0.24(-0.50%) |
Jul 23, 2020 | 47.94 | 48.12 | 47.56 | 47.67 | 57,049 | -0.34(-0.71%) |
Jul 22, 2020 | 47.88 | 48.06 | 47.88 | 48.01 | 614,498 | +0.12(+0.26%) |
Jul 21, 2020 | 48.01 | 48.18 | 47.88 | 47.88 | 78,748 | +0.16(+0.34%) |
Jul 20, 2020 | 47.53 | 47.73 | 47.43 | 47.72 | 107,465 | +0.28(+0.58%) |
Jul 17, 2020 | 47.32 | 47.47 | 47.22 | 47.45 | 148,649 | +0.20(+0.42%) |
Jul 16, 2020 | 47.22 | 47.39 | 47.13 | 47.25 | 116,674 | -0.25(-0.53%) |
Jul 15, 2020 | 47.64 | 47.77 | 47.37 | 47.50 | 52,818 | +0.57(+1.22%) |
Jul 14, 2020 | 46.33 | 46.93 | 46.33 | 46.93 | 202,527 | +0.62(+1.35%) |
Jul 13, 2020 | 46.82 | 47.08 | 46.17 | 46.31 | 62,061 | -0.29(-0.63%) |
Jul 10, 2020 | 46.25 | 46.60 | 46.11 | 46.60 | 52,616 | +0.53(+1.14%) |
Jul 09, 2020 | 46.56 | 46.58 | 45.77 | 46.07 | 66,497 | -0.57(-1.22%) |
Jul 08, 2020 | 46.24 | 46.64 | 46.18 | 46.64 | 51,635 | +0.38(+0.83%) |
Jul 07, 2020 | 46.50 | 46.69 | 46.22 | 46.26 | 82,157 | -0.65(-1.39%) |
Jul 06, 2020 | 46.82 | 47.01 | 46.70 | 46.91 | 70,392 | +0.70(+1.52%) |
Jul 02, 2020 | 46.37 | 46.54 | 46.11 | 46.21 | 255,900 | +0.46(+1.01%) |