Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.50 | 49.00 | 45.76 | 46.14 | 2,414,143 | -2.26(-4.68%) |
Sep 29, 2020 | 49.20 | 50.00 | 48.21 | 48.41 | 1,122,095 | -0.79(-1.60%) |
Sep 28, 2020 | 49.86 | 50.01 | 49.19 | 49.19 | 819,432 | -0.32(-0.64%) |
Sep 25, 2020 | 48.47 | 49.53 | 48.46 | 49.51 | 1,204,735 | +0.67(+1.37%) |
Sep 24, 2020 | 48.31 | 49.51 | 47.99 | 48.84 | 1,697,324 | +0.48(+0.99%) |
Sep 23, 2020 | 50.17 | 50.70 | 48.37 | 48.37 | 1,665,525 | -1.89(-3.77%) |
Sep 22, 2020 | 49.31 | 50.29 | 49.31 | 50.26 | 869,528 | +0.76(+1.53%) |
Sep 21, 2020 | 49.45 | 50.08 | 47.86 | 49.50 | 1,280,563 | -0.88(-1.74%) |
Sep 18, 2020 | 50.78 | 51.63 | 50.00 | 50.38 | 3,129,564 | -0.31(-0.61%) |
Sep 17, 2020 | 50.11 | 50.92 | 49.38 | 50.69 | 1,271,184 | +0.33(+0.65%) |
Sep 16, 2020 | 48.62 | 51.12 | 48.42 | 50.36 | 1,541,262 | +2.22(+4.62%) |
Sep 15, 2020 | 49.58 | 50.06 | 48.05 | 48.14 | 1,660,593 | -1.29(-2.60%) |
Sep 14, 2020 | 49.34 | 50.25 | 48.85 | 49.42 | 1,733,099 | +0.53(+1.08%) |
Sep 11, 2020 | 48.79 | 49.09 | 48.02 | 48.89 | 1,761,777 | -0.01(-0.02%) |
Sep 10, 2020 | 49.35 | 49.61 | 48.89 | 48.90 | 1,804,412 | -0.29(-0.59%) |
Sep 09, 2020 | 49.89 | 51.11 | 49.15 | 49.19 | 2,090,210 | -0.44(-0.88%) |
Sep 08, 2020 | 50.90 | 51.27 | 49.48 | 49.63 | 1,734,706 | -2.27(-4.38%) |
Sep 04, 2020 | 52.40 | 52.75 | 50.79 | 51.91 | 845,941 | -0.96(-1.81%) |
Sep 03, 2020 | 54.28 | 54.48 | 52.07 | 52.86 | 1,398,653 | -1.27(-2.34%) |
Sep 02, 2020 | 53.45 | 54.43 | 52.80 | 54.13 | 1,330,910 | +0.54(+1.00%) |
Sep 01, 2020 | 52.60 | 54.50 | 52.25 | 53.59 | 1,246,172 | +1.69(+3.25%) |
Aug 31, 2020 | 52.17 | 52.72 | 51.62 | 51.91 | 1,393,610 | -0.33(-0.63%) |
Aug 28, 2020 | 52.25 | 52.34 | 51.47 | 52.23 | 812,649 | +0.42(+0.81%) |
Aug 27, 2020 | 50.81 | 52.36 | 50.81 | 51.82 | 1,234,952 | +0.93(+1.82%) |
Aug 26, 2020 | 52.45 | 52.72 | 50.11 | 50.89 | 1,893,240 | -1.61(-3.06%) |
Aug 25, 2020 | 53.59 | 53.59 | 51.86 | 52.49 | 1,185,710 | -0.66(-1.24%) |
Aug 24, 2020 | 51.57 | 53.55 | 51.57 | 53.15 | 1,627,365 | +1.65(+3.19%) |
Aug 21, 2020 | 50.95 | 51.62 | 50.27 | 51.51 | 1,723,170 | +0.57(+1.12%) |
Aug 20, 2020 | 51.34 | 51.79 | 50.94 | 50.94 | 988,064 | -0.60(-1.16%) |
Aug 19, 2020 | 52.47 | 52.77 | 51.39 | 51.54 | 1,065,728 | -1.20(-2.27%) |
Aug 18, 2020 | 53.84 | 54.08 | 52.67 | 52.73 | 1,043,073 | -1.09(-2.02%) |
Aug 17, 2020 | 54.09 | 54.32 | 53.01 | 53.82 | 1,240,055 | -0.28(-0.52%) |
Aug 14, 2020 | 53.24 | 54.47 | 52.86 | 54.10 | 1,111,176 | +0.64(+1.19%) |
Aug 13, 2020 | 52.76 | 53.76 | 52.68 | 53.46 | 665,741 | +0.23(+0.43%) |
Aug 12, 2020 | 54.15 | 54.82 | 53.04 | 53.23 | 1,222,261 | -0.24(-0.45%) |
Aug 11, 2020 | 54.85 | 56.99 | 53.33 | 53.47 | 1,937,746 | -1.17(-2.14%) |
Aug 10, 2020 | 53.25 | 54.83 | 53.06 | 54.64 | 957,350 | +1.45(+2.72%) |
Aug 07, 2020 | 53.10 | 53.31 | 51.77 | 53.19 | 1,037,772 | +0.22(+0.41%) |
Aug 06, 2020 | 53.02 | 53.40 | 52.25 | 52.97 | 1,511,943 | +0.92(+1.76%) |
Aug 05, 2020 | 52.50 | 53.18 | 51.67 | 52.06 | 1,470,126 | +0.09(+0.17%) |
Aug 04, 2020 | 50.05 | 52.32 | 49.99 | 51.97 | 1,017,021 | +2.10(+4.22%) |
Aug 03, 2020 | 49.01 | 50.56 | 48.89 | 49.86 | 1,661,977 | +0.52(+1.05%) |
Jul 31, 2020 | 48.33 | 49.46 | 48.20 | 49.34 | 1,207,342 | +0.31(+0.63%) |
Jul 30, 2020 | 48.13 | 49.13 | 47.57 | 49.03 | 1,032,122 | +0.08(+0.16%) |
Jul 29, 2020 | 48.49 | 48.95 | 47.66 | 48.95 | 1,369,662 | +0.56(+1.15%) |
Jul 28, 2020 | 48.60 | 49.33 | 48.40 | 48.40 | 952,368 | -0.14(-0.29%) |
Jul 27, 2020 | 48.65 | 49.03 | 48.12 | 48.54 | 1,256,256 | -0.32(-0.65%) |
Jul 24, 2020 | 49.42 | 49.96 | 48.82 | 48.85 | 1,309,725 | -1.02(-2.04%) |
Jul 23, 2020 | 49.29 | 49.90 | 49.10 | 49.87 | 911,034 | +0.56(+1.13%) |
Jul 22, 2020 | 50.33 | 50.33 | 48.62 | 49.31 | 1,092,800 | -1.10(-2.18%) |
Jul 21, 2020 | 48.31 | 50.59 | 48.31 | 50.41 | 2,005,029 | +2.49(+5.20%) |
Jul 20, 2020 | 49.50 | 49.86 | 47.88 | 47.92 | 1,911,284 | -1.78(-3.59%) |
Jul 17, 2020 | 50.54 | 50.70 | 49.48 | 49.70 | 1,118,396 | -0.70(-1.39%) |
Jul 16, 2020 | 50.50 | 50.86 | 49.61 | 50.40 | 771,475 | -0.07(-0.14%) |
Jul 15, 2020 | 49.86 | 50.63 | 49.54 | 50.47 | 1,141,185 | +1.22(+2.47%) |
Jul 14, 2020 | 48.52 | 49.64 | 48.27 | 49.25 | 1,731,608 | +0.49(+1.00%) |
Jul 13, 2020 | 48.42 | 49.43 | 48.28 | 48.76 | 1,161,638 | +0.31(+0.64%) |
Jul 10, 2020 | 49.14 | 49.36 | 48.14 | 48.46 | 1,744,529 | -1.22(-2.45%) |
Jul 09, 2020 | 50.08 | 50.37 | 49.20 | 49.67 | 1,254,417 | -0.70(-1.39%) |
Jul 08, 2020 | 50.65 | 51.75 | 50.11 | 50.37 | 2,539,055 | -0.04(-0.08%) |
Jul 07, 2020 | 49.98 | 50.91 | 49.50 | 50.41 | 3,243,484 | -0.10(-0.20%) |
Jul 06, 2020 | 49.76 | 51.22 | 49.70 | 50.51 | 2,303,425 | +1.84(+3.79%) |
Jul 02, 2020 | 48.95 | 49.45 | 48.47 | 48.66 | 1,460,242 | +0.73(+1.52%) |