Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.00 | 49.85 | 48.49 | 48.70 | 1,144,057 | -0.22(-0.45%) |
Sep 29, 2020 | 48.62 | 49.21 | 48.22 | 48.92 | 970,430 | +0.22(+0.45%) |
Sep 28, 2020 | 48.80 | 49.19 | 48.55 | 48.70 | 1,032,941 | +0.85(+1.78%) |
Sep 25, 2020 | 47.01 | 47.85 | 46.78 | 47.85 | 2,060,600 | +0.77(+1.64%) |
Sep 24, 2020 | 47.36 | 47.61 | 46.82 | 47.08 | 1,594,762 | -0.56(-1.18%) |
Sep 23, 2020 | 49.25 | 49.25 | 47.64 | 47.64 | 760,027 | -0.91(-1.87%) |
Sep 22, 2020 | 48.26 | 48.75 | 47.96 | 48.55 | 851,875 | +0.75(+1.57%) |
Sep 21, 2020 | 48.29 | 48.37 | 47.27 | 47.80 | 1,016,178 | -1.55(-3.14%) |
Sep 18, 2020 | 50.21 | 50.34 | 48.83 | 49.35 | 1,981,200 | -0.44(-0.88%) |
Sep 17, 2020 | 50.24 | 50.72 | 49.65 | 49.79 | 884,710 | -1.52(-2.96%) |
Sep 16, 2020 | 52.55 | 52.73 | 51.24 | 51.31 | 859,254 | -0.77(-1.48%) |
Sep 15, 2020 | 51.12 | 52.21 | 50.84 | 52.08 | 631,926 | +1.65(+3.27%) |
Sep 14, 2020 | 50.48 | 50.84 | 50.03 | 50.43 | 661,175 | +0.27(+0.54%) |
Sep 11, 2020 | 49.76 | 50.80 | 49.32 | 50.16 | 726,200 | +1.00(+2.03%) |
Sep 10, 2020 | 50.51 | 50.78 | 49.04 | 49.16 | 783,486 | -0.95(-1.90%) |
Sep 09, 2020 | 49.98 | 50.37 | 49.48 | 50.11 | 881,044 | +0.97(+1.97%) |
Sep 08, 2020 | 49.02 | 50.01 | 48.51 | 49.14 | 1,007,882 | -0.82(-1.64%) |
Sep 04, 2020 | 51.04 | 51.53 | 49.07 | 49.96 | 914,600 | -0.94(-1.85%) |
Sep 03, 2020 | 54.13 | 54.13 | 50.66 | 50.90 | 1,220,283 | -3.41(-6.28%) |
Sep 02, 2020 | 53.78 | 54.51 | 52.96 | 54.31 | 728,924 | +0.90(+1.69%) |
Sep 01, 2020 | 52.67 | 53.47 | 52.10 | 53.41 | 542,284 | +1.00(+1.91%) |
Aug 31, 2020 | 52.38 | 52.75 | 51.94 | 52.41 | 902,017 | +0.39(+0.75%) |
Aug 28, 2020 | 52.00 | 52.19 | 51.60 | 52.02 | 617,600 | -0.02(-0.04%) |
Aug 27, 2020 | 52.76 | 52.76 | 51.55 | 52.04 | 702,285 | -0.56(-1.06%) |
Aug 26, 2020 | 53.06 | 53.73 | 52.50 | 52.60 | 666,605 | +0.03(+0.06%) |
Aug 25, 2020 | 52.09 | 52.62 | 51.79 | 52.57 | 712,886 | +0.38(+0.73%) |
Aug 24, 2020 | 51.02 | 52.23 | 50.70 | 52.19 | 1,800,855 | +1.49(+2.94%) |
Aug 21, 2020 | 50.34 | 51.04 | 50.27 | 50.70 | 1,087,700 | +0.06(+0.12%) |
Aug 20, 2020 | 50.11 | 50.81 | 50.00 | 50.64 | 681,921 | -0.02(-0.04%) |
Aug 19, 2020 | 51.65 | 51.66 | 50.60 | 50.66 | 1,175,408 | -1.10(-2.13%) |
Aug 18, 2020 | 51.00 | 51.96 | 50.90 | 51.76 | 1,384,118 | +0.93(+1.83%) |
Aug 17, 2020 | 50.61 | 51.32 | 50.40 | 50.83 | 784,856 | +0.45(+0.89%) |
Aug 14, 2020 | 49.76 | 50.77 | 48.72 | 50.38 | 986,100 | +0.32(+0.64%) |
Aug 13, 2020 | 49.16 | 50.49 | 49.09 | 50.06 | 1,200,208 | +0.55(+1.11%) |
Aug 12, 2020 | 48.23 | 49.59 | 47.96 | 49.51 | 1,070,482 | +1.55(+3.23%) |
Aug 11, 2020 | 48.54 | 48.93 | 47.86 | 47.96 | 1,257,173 | -0.45(-0.93%) |
Aug 10, 2020 | 49.28 | 49.48 | 48.23 | 48.41 | 1,035,367 | -0.76(-1.55%) |
Aug 07, 2020 | 48.86 | 49.39 | 48.45 | 49.17 | 1,167,600 | +0.12(+0.24%) |
Aug 06, 2020 | 47.42 | 50.30 | 47.20 | 49.05 | 2,554,318 | +3.13(+6.82%) |
Aug 05, 2020 | 45.82 | 46.15 | 45.28 | 45.92 | 1,918,533 | +0.79(+1.75%) |
Aug 04, 2020 | 45.46 | 45.63 | 44.77 | 45.13 | 841,991 | -0.41(-0.90%) |
Aug 03, 2020 | 45.11 | 45.63 | 44.86 | 45.54 | 1,075,345 | +1.03(+2.31%) |
Jul 31, 2020 | 45.69 | 45.79 | 44.35 | 44.51 | 1,559,400 | -1.03(-2.26%) |
Jul 30, 2020 | 44.88 | 45.64 | 44.50 | 45.54 | 558,389 | -0.03(-0.07%) |
Jul 29, 2020 | 44.76 | 45.75 | 44.76 | 45.57 | 713,367 | +0.85(+1.90%) |
Jul 28, 2020 | 45.07 | 45.49 | 44.69 | 44.72 | 674,452 | -0.34(-0.75%) |
Jul 27, 2020 | 44.03 | 45.21 | 43.92 | 45.06 | 588,202 | +1.03(+2.34%) |
Jul 24, 2020 | 44.95 | 45.04 | 43.93 | 44.03 | 790,300 | -1.28(-2.82%) |
Jul 23, 2020 | 44.43 | 45.77 | 44.43 | 45.31 | 1,313,602 | +0.87(+1.96%) |
Jul 22, 2020 | 44.67 | 45.10 | 44.17 | 44.44 | 865,926 | -0.40(-0.89%) |
Jul 21, 2020 | 44.87 | 45.45 | 44.44 | 44.84 | 1,089,661 | +0.48(+1.08%) |
Jul 20, 2020 | 43.93 | 44.45 | 43.78 | 44.36 | 569,364 | +0.41(+0.93%) |
Jul 17, 2020 | 43.72 | 44.38 | 43.59 | 43.95 | 431,800 | +0.44(+1.01%) |
Jul 16, 2020 | 44.14 | 44.14 | 43.23 | 43.51 | 451,544 | -0.80(-1.81%) |
Jul 15, 2020 | 43.81 | 44.45 | 43.43 | 44.31 | 872,111 | +1.33(+3.08%) |
Jul 14, 2020 | 41.52 | 43.07 | 41.34 | 42.98 | 880,350 | +1.33(+3.18%) |
Jul 13, 2020 | 42.88 | 43.20 | 41.65 | 41.66 | 926,599 | -0.88(-2.07%) |
Jul 10, 2020 | 42.54 | 42.76 | 42.08 | 42.54 | 550,400 | +0.16(+0.38%) |
Jul 09, 2020 | 42.56 | 42.71 | 41.69 | 42.38 | 923,112 | -0.02(-0.05%) |
Jul 08, 2020 | 42.17 | 43.29 | 41.70 | 42.40 | 811,421 | +0.36(+0.86%) |
Jul 07, 2020 | 43.03 | 43.75 | 41.98 | 42.04 | 854,334 | -1.39(-3.20%) |
Jul 06, 2020 | 43.54 | 43.89 | 42.99 | 43.43 | 823,885 | +0.91(+2.14%) |
Jul 02, 2020 | 43.54 | 44.15 | 42.31 | 42.52 | 989,300 | -0.23(-0.54%) |