Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.04 | 50.32 | 49.11 | 49.19 | 1,452,973 | -0.87(-1.73%) |
Sep 29, 2020 | 49.67 | 50.74 | 49.58 | 50.06 | 983,941 | +0.41(+0.83%) |
Sep 28, 2020 | 49.19 | 49.97 | 49.11 | 49.65 | 1,846,001 | +1.05(+2.17%) |
Sep 25, 2020 | 48.98 | 49.28 | 48.44 | 48.59 | 2,051,275 | -0.78(-1.58%) |
Sep 24, 2020 | 48.35 | 49.63 | 48.20 | 49.38 | 1,863,113 | +1.12(+2.32%) |
Sep 23, 2020 | 49.14 | 50.06 | 48.23 | 48.26 | 1,435,535 | -0.80(-1.63%) |
Sep 22, 2020 | 48.28 | 49.25 | 48.22 | 49.06 | 1,176,873 | +0.73(+1.50%) |
Sep 21, 2020 | 48.88 | 49.11 | 47.82 | 48.33 | 1,423,173 | -1.27(-2.55%) |
Sep 18, 2020 | 49.61 | 50.34 | 49.44 | 49.60 | 2,499,528 | +0.06(+0.11%) |
Sep 17, 2020 | 48.42 | 50.48 | 47.79 | 49.54 | 2,090,937 | +1.33(+2.76%) |
Sep 16, 2020 | 47.61 | 48.62 | 47.43 | 48.21 | 992,455 | +0.89(+1.89%) |
Sep 15, 2020 | 46.59 | 47.34 | 46.55 | 47.32 | 999,736 | +0.87(+1.87%) |
Sep 14, 2020 | 45.55 | 46.70 | 45.47 | 46.45 | 840,302 | +1.01(+2.21%) |
Sep 11, 2020 | 45.28 | 45.84 | 45.28 | 45.44 | 735,067 | +0.34(+0.76%) |
Sep 10, 2020 | 45.02 | 45.48 | 44.72 | 45.10 | 871,038 | +0.15(+0.33%) |
Sep 09, 2020 | 44.39 | 45.08 | 44.39 | 44.95 | 1,244,352 | +0.92(+2.09%) |
Sep 08, 2020 | 45.00 | 45.02 | 43.99 | 44.03 | 1,174,783 | -1.26(-2.78%) |
Sep 04, 2020 | 45.73 | 46.12 | 45.05 | 45.29 | 610,015 | -0.15(-0.33%) |
Sep 03, 2020 | 46.70 | 46.95 | 45.19 | 45.43 | 679,327 | -1.32(-2.83%) |
Sep 02, 2020 | 46.01 | 47.01 | 45.88 | 46.76 | 968,684 | +0.80(+1.74%) |
Sep 01, 2020 | 45.59 | 45.98 | 45.19 | 45.96 | 835,152 | +0.34(+0.74%) |
Aug 31, 2020 | 46.03 | 46.35 | 45.47 | 45.62 | 1,284,618 | -0.36(-0.79%) |
Aug 28, 2020 | 45.94 | 46.06 | 45.51 | 45.98 | 837,791 | +0.15(+0.33%) |
Aug 27, 2020 | 46.46 | 46.46 | 45.67 | 45.84 | 828,734 | -0.26(-0.57%) |
Aug 26, 2020 | 46.11 | 46.39 | 45.73 | 46.10 | 738,605 | -0.02(-0.04%) |
Aug 25, 2020 | 46.52 | 46.52 | 45.68 | 46.12 | 527,747 | -0.20(-0.42%) |
Aug 24, 2020 | 45.84 | 46.43 | 45.77 | 46.31 | 513,594 | +0.71(+1.55%) |
Aug 21, 2020 | 45.77 | 45.77 | 45.29 | 45.60 | 771,884 | -0.14(-0.31%) |
Aug 20, 2020 | 45.79 | 45.90 | 45.45 | 45.74 | 762,256 | -0.34(-0.73%) |
Aug 19, 2020 | 46.19 | 46.45 | 46.02 | 46.08 | 707,224 | -0.05(-0.10%) |
Aug 18, 2020 | 46.39 | 46.62 | 46.04 | 46.12 | 662,859 | -0.19(-0.40%) |
Aug 17, 2020 | 46.48 | 46.79 | 46.18 | 46.31 | 715,049 | -0.05(-0.10%) |
Aug 14, 2020 | 45.64 | 46.55 | 45.33 | 46.36 | 826,950 | +0.65(+1.43%) |
Aug 13, 2020 | 46.25 | 46.31 | 45.46 | 45.71 | 581,232 | -0.88(-1.90%) |
Aug 12, 2020 | 46.68 | 47.14 | 46.30 | 46.59 | 706,925 | +0.22(+0.48%) |
Aug 11, 2020 | 45.87 | 46.96 | 45.87 | 46.37 | 1,310,078 | +0.89(+1.97%) |
Aug 10, 2020 | 45.68 | 45.74 | 44.85 | 45.47 | 750,524 | -0.09(-0.20%) |
Aug 07, 2020 | 45.23 | 45.57 | 44.78 | 45.57 | 855,932 | +0.29(+0.64%) |
Aug 06, 2020 | 44.81 | 45.55 | 44.80 | 45.28 | 1,070,878 | +0.54(+1.21%) |
Aug 05, 2020 | 44.89 | 44.89 | 44.19 | 44.74 | 1,186,445 | +0.07(+0.15%) |
Aug 04, 2020 | 44.92 | 45.02 | 44.42 | 44.67 | 1,278,355 | -0.39(-0.87%) |
Aug 03, 2020 | 44.97 | 45.79 | 44.75 | 45.06 | 1,105,684 | +0.21(+0.48%) |
Jul 31, 2020 | 45.52 | 45.94 | 43.94 | 44.85 | 2,961,199 | -0.30(-0.66%) |
Jul 30, 2020 | 48.70 | 48.70 | 45.09 | 45.15 | 3,367,218 | -4.29(-8.67%) |
Jul 29, 2020 | 48.68 | 49.82 | 48.68 | 49.43 | 1,155,316 | +0.98(+2.03%) |
Jul 28, 2020 | 48.65 | 49.01 | 48.42 | 48.45 | 1,225,401 | -0.56(-1.14%) |
Jul 27, 2020 | 47.56 | 49.28 | 47.37 | 49.00 | 1,641,891 | +1.42(+2.98%) |
Jul 24, 2020 | 47.47 | 47.86 | 47.22 | 47.59 | 1,001,810 | +0.10(+0.22%) |
Jul 23, 2020 | 47.32 | 48.23 | 47.22 | 47.48 | 685,009 | +0.17(+0.35%) |
Jul 22, 2020 | 47.43 | 47.85 | 47.16 | 47.32 | 639,616 | -0.04(-0.08%) |
Jul 21, 2020 | 46.90 | 47.61 | 46.90 | 47.35 | 955,719 | +0.52(+1.11%) |
Jul 20, 2020 | 46.76 | 47.05 | 46.66 | 46.83 | 686,027 | -0.03(-0.06%) |
Jul 17, 2020 | 47.29 | 47.39 | 46.78 | 46.86 | 655,042 | -0.26(-0.55%) |
Jul 16, 2020 | 47.01 | 47.46 | 46.60 | 47.12 | 887,991 | +0.17(+0.36%) |
Jul 15, 2020 | 46.87 | 47.29 | 46.48 | 46.96 | 1,405,145 | +0.65(+1.40%) |
Jul 14, 2020 | 44.88 | 46.32 | 44.61 | 46.31 | 786,930 | +1.35(+3.01%) |
Jul 13, 2020 | 45.00 | 45.46 | 44.83 | 44.95 | 1,124,622 | +0.19(+0.41%) |
Jul 10, 2020 | 44.33 | 45.17 | 44.22 | 44.77 | 933,880 | +0.65(+1.47%) |
Jul 09, 2020 | 44.20 | 44.58 | 43.79 | 44.12 | 1,092,726 | -0.25(-0.56%) |
Jul 08, 2020 | 44.56 | 44.72 | 44.06 | 44.37 | 942,627 | -0.06(-0.13%) |
Jul 07, 2020 | 44.12 | 44.79 | 44.09 | 44.42 | 1,038,036 | -0.13(-0.29%) |
Jul 06, 2020 | 44.55 | 45.07 | 44.31 | 44.55 | 840,428 | +0.67(+1.52%) |
Jul 02, 2020 | 43.58 | 44.30 | 43.34 | 43.89 | 1,156,756 | +0.95(+2.20%) |