Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.31 | 47.06 | 45.70 | 46.76 | 1,272,047 | +0.02(+0.04%) |
Sep 29, 2020 | 46.70 | 47.43 | 46.38 | 46.74 | 1,579,103 | +0.71(+1.55%) |
Sep 28, 2020 | 46.75 | 46.82 | 45.77 | 46.03 | 2,545,962 | -0.04(-0.08%) |
Sep 25, 2020 | 45.92 | 46.32 | 45.28 | 46.07 | 1,639,825 | -0.35(-0.76%) |
Sep 24, 2020 | 44.87 | 46.66 | 44.53 | 46.42 | 2,610,846 | +1.41(+3.13%) |
Sep 23, 2020 | 46.78 | 46.91 | 44.67 | 45.01 | 3,251,965 | -2.63(-5.52%) |
Sep 22, 2020 | 47.28 | 47.92 | 46.68 | 47.64 | 1,948,512 | +0.49(+1.03%) |
Sep 21, 2020 | 47.96 | 48.73 | 46.24 | 47.15 | 3,440,827 | -1.63(-3.34%) |
Sep 18, 2020 | 50.35 | 50.87 | 48.71 | 48.78 | 4,303,084 | -1.32(-2.64%) |
Sep 17, 2020 | 49.88 | 50.47 | 49.13 | 50.11 | 1,780,143 | -0.76(-1.50%) |
Sep 16, 2020 | 52.09 | 52.15 | 50.76 | 50.87 | 1,685,376 | -0.60(-1.17%) |
Sep 15, 2020 | 52.09 | 52.25 | 50.84 | 51.47 | 1,365,082 | +0.20(+0.39%) |
Sep 14, 2020 | 51.00 | 51.37 | 50.44 | 51.27 | 2,043,868 | +0.91(+1.80%) |
Sep 11, 2020 | 51.07 | 51.80 | 50.06 | 50.36 | 1,640,034 | -0.45(-0.88%) |
Sep 10, 2020 | 52.58 | 53.02 | 50.57 | 50.81 | 2,068,783 | -1.42(-2.72%) |
Sep 09, 2020 | 50.15 | 52.48 | 50.15 | 52.23 | 2,554,792 | +2.83(+5.73%) |
Sep 08, 2020 | 48.21 | 50.51 | 47.32 | 49.40 | 1,935,480 | +0.19(+0.39%) |
Sep 04, 2020 | 49.69 | 50.35 | 48.01 | 49.21 | 2,415,822 | -0.96(-1.92%) |
Sep 03, 2020 | 50.44 | 50.89 | 48.87 | 50.17 | 1,524,521 | -0.82(-1.61%) |
Sep 02, 2020 | 50.09 | 51.17 | 48.98 | 50.99 | 1,435,344 | +0.51(+1.00%) |
Sep 01, 2020 | 52.03 | 52.03 | 49.90 | 50.49 | 1,294,873 | -0.37(-0.73%) |
Aug 31, 2020 | 50.86 | 51.91 | 50.55 | 50.86 | 1,606,928 | +0.31(+0.62%) |
Aug 28, 2020 | 49.72 | 50.65 | 49.50 | 50.55 | 1,587,252 | +1.55(+3.17%) |
Aug 27, 2020 | 51.26 | 51.37 | 48.34 | 48.99 | 1,633,746 | -1.56(-3.09%) |
Aug 26, 2020 | 48.26 | 50.60 | 48.17 | 50.55 | 2,026,052 | +1.70(+3.47%) |
Aug 25, 2020 | 48.77 | 48.89 | 47.60 | 48.86 | 2,360,738 | +0.20(+0.41%) |
Aug 24, 2020 | 50.04 | 50.12 | 48.55 | 48.66 | 1,277,756 | -0.67(-1.35%) |
Aug 21, 2020 | 49.08 | 49.40 | 48.42 | 49.32 | 1,098,293 | -0.59(-1.18%) |
Aug 20, 2020 | 48.67 | 50.05 | 48.55 | 49.91 | 1,193,474 | +0.91(+1.86%) |
Aug 19, 2020 | 50.14 | 50.40 | 48.74 | 49.00 | 1,994,166 | -1.26(-2.50%) |
Aug 18, 2020 | 51.65 | 51.79 | 49.55 | 50.26 | 1,976,245 | -0.08(-0.15%) |
Aug 17, 2020 | 49.83 | 50.45 | 49.34 | 50.33 | 2,271,112 | +2.25(+4.69%) |
Aug 14, 2020 | 48.49 | 48.49 | 47.14 | 48.08 | 1,632,509 | -0.26(-0.53%) |
Aug 13, 2020 | 48.11 | 49.25 | 47.57 | 48.34 | 2,940,101 | +1.40(+2.98%) |
Aug 12, 2020 | 47.97 | 48.55 | 46.93 | 46.94 | 2,768,278 | +0.13(+0.28%) |
Aug 11, 2020 | 47.05 | 48.93 | 46.14 | 46.80 | 4,726,894 | -3.37(-6.71%) |
Aug 10, 2020 | 50.88 | 52.10 | 50.01 | 50.17 | 2,235,067 | -0.12(-0.25%) |
Aug 07, 2020 | 51.81 | 52.24 | 49.70 | 50.29 | 2,542,286 | -2.40(-4.55%) |
Aug 06, 2020 | 54.52 | 54.52 | 51.89 | 52.69 | 2,334,789 | -0.77(-1.44%) |
Aug 05, 2020 | 54.64 | 55.06 | 52.80 | 53.46 | 2,892,203 | +0.08(+0.14%) |
Aug 04, 2020 | 50.58 | 53.48 | 50.11 | 53.39 | 2,911,567 | +2.97(+5.89%) |
Aug 03, 2020 | 51.34 | 51.65 | 49.63 | 50.42 | 2,097,337 | -1.26(-2.43%) |
Jul 31, 2020 | 51.12 | 51.70 | 50.62 | 51.67 | 2,020,476 | +1.46(+2.90%) |
Jul 30, 2020 | 50.72 | 51.68 | 49.39 | 50.22 | 3,054,484 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.16 | 52.17 | 2,868,080 | -0.68(-1.28%) |
Jul 28, 2020 | 52.57 | 53.94 | 52.02 | 52.84 | 3,218,728 | -0.62(-1.16%) |
Jul 27, 2020 | 52.83 | 54.43 | 52.18 | 53.46 | 7,016,587 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.37 | 48.51 | 51.00 | 4,464,457 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.79 | 47.37 | 48.50 | 3,677,972 | -1.19(-2.39%) |
Jul 22, 2020 | 49.42 | 50.07 | 48.92 | 49.69 | 3,325,766 | +0.99(+2.03%) |
Jul 21, 2020 | 48.00 | 49.32 | 47.77 | 48.70 | 4,287,279 | +1.66(+3.54%) |
Jul 20, 2020 | 46.33 | 47.28 | 46.01 | 47.03 | 3,454,943 | +1.22(+2.66%) |
Jul 17, 2020 | 44.94 | 45.88 | 44.81 | 45.82 | 2,362,602 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.16 | 43.95 | 44.53 | 2,003,205 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.36 | 44.02 | 44.94 | 2,530,286 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,674,096 | +1.78(+4.14%) |
Jul 13, 2020 | 45.13 | 45.21 | 42.79 | 43.01 | 2,311,669 | -1.35(-3.04%) |
Jul 10, 2020 | 44.65 | 44.80 | 43.77 | 44.36 | 2,044,027 | -0.08(-0.17%) |
Jul 09, 2020 | 45.06 | 45.28 | 43.07 | 44.44 | 2,895,779 | -0.19(-0.43%) |
Jul 08, 2020 | 43.76 | 44.81 | 43.72 | 44.63 | 3,071,883 | +1.70(+3.97%) |
Jul 07, 2020 | 41.95 | 43.42 | 41.84 | 42.92 | 2,118,702 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.21 | 41.12 | 42.19 | 2,399,162 | +1.02(+2.47%) |
Jul 02, 2020 | 41.21 | 42.44 | 40.88 | 41.17 | 3,053,162 | -0.41(-0.98%) |