Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.82 | 48.93 | 48.43 | 48.81 | 752,603 | +0.76(+1.58%) |
Sep 29, 2020 | 47.82 | 48.46 | 47.75 | 48.05 | 556,217 | +1.97(+4.27%) |
Sep 28, 2020 | 46.49 | 46.62 | 46.08 | 46.08 | 377,451 | -0.07(-0.15%) |
Sep 25, 2020 | 45.51 | 46.19 | 45.42 | 46.15 | 395,468 | +0.85(+1.88%) |
Sep 24, 2020 | 45.56 | 45.68 | 44.84 | 45.29 | 339,173 | -0.14(-0.32%) |
Sep 23, 2020 | 46.06 | 46.13 | 45.38 | 45.44 | 385,941 | +0.08(+0.17%) |
Sep 22, 2020 | 45.33 | 45.62 | 44.92 | 45.36 | 424,731 | +0.18(+0.39%) |
Sep 21, 2020 | 45.08 | 45.34 | 44.85 | 45.18 | 555,765 | -1.06(-2.28%) |
Sep 18, 2020 | 46.26 | 46.42 | 46.04 | 46.24 | 558,154 | +0.30(+0.66%) |
Sep 17, 2020 | 45.77 | 46.17 | 45.70 | 45.94 | 284,816 | -0.60(-1.29%) |
Sep 16, 2020 | 46.37 | 46.80 | 46.27 | 46.54 | 342,614 | +0.42(+0.92%) |
Sep 15, 2020 | 46.32 | 46.58 | 45.98 | 46.11 | 451,644 | +0.02(+0.04%) |
Sep 14, 2020 | 46.58 | 46.58 | 46.06 | 46.10 | 369,215 | +0.08(+0.17%) |
Sep 11, 2020 | 46.39 | 46.41 | 45.84 | 46.02 | 408,019 | +0.27(+0.59%) |
Sep 10, 2020 | 46.74 | 46.74 | 45.75 | 45.75 | 426,440 | -1.39(-2.96%) |
Sep 09, 2020 | 47.32 | 47.73 | 47.12 | 47.14 | 501,464 | +0.42(+0.90%) |
Sep 08, 2020 | 47.01 | 47.08 | 46.62 | 46.72 | 566,008 | -0.25(-0.52%) |
Sep 04, 2020 | 47.41 | 47.58 | 46.46 | 46.97 | 579,941 | -0.75(-1.58%) |
Sep 03, 2020 | 48.39 | 48.48 | 47.53 | 47.72 | 392,999 | -0.86(-1.77%) |
Sep 02, 2020 | 47.94 | 48.71 | 47.84 | 48.58 | 385,857 | +1.15(+2.42%) |
Sep 01, 2020 | 47.69 | 47.70 | 47.07 | 47.43 | 477,787 | -0.27(-0.57%) |
Aug 31, 2020 | 47.57 | 47.99 | 47.57 | 47.70 | 201,734 | -0.06(-0.12%) |
Aug 28, 2020 | 47.79 | 47.83 | 47.15 | 47.76 | 230,768 | +0.17(+0.35%) |
Aug 27, 2020 | 48.17 | 48.23 | 47.44 | 47.59 | 311,329 | -0.42(-0.88%) |
Aug 26, 2020 | 47.84 | 48.12 | 47.59 | 48.01 | 196,955 | -0.41(-0.85%) |
Aug 25, 2020 | 49.24 | 49.29 | 48.24 | 48.43 | 258,543 | -0.71(-1.44%) |
Aug 24, 2020 | 49.41 | 49.42 | 48.83 | 49.14 | 295,496 | +0.62(+1.29%) |
Aug 21, 2020 | 48.44 | 48.60 | 48.20 | 48.51 | 258,119 | -0.12(-0.24%) |
Aug 20, 2020 | 48.28 | 48.74 | 48.16 | 48.63 | 570,674 | +0.41(+0.84%) |
Aug 19, 2020 | 48.60 | 48.78 | 48.20 | 48.22 | 345,994 | -0.63(-1.30%) |
Aug 18, 2020 | 49.34 | 49.44 | 48.66 | 48.86 | 317,212 | -0.08(-0.17%) |
Aug 17, 2020 | 49.26 | 49.31 | 48.78 | 48.94 | 368,581 | -0.34(-0.69%) |
Aug 14, 2020 | 49.33 | 49.54 | 49.17 | 49.28 | 297,430 | -0.57(-1.14%) |
Aug 13, 2020 | 50.02 | 50.27 | 49.69 | 49.85 | 262,956 | -0.77(-1.52%) |
Aug 12, 2020 | 49.91 | 51.09 | 49.91 | 50.62 | 392,998 | +1.62(+3.31%) |
Aug 11, 2020 | 49.88 | 49.91 | 48.90 | 48.99 | 475,073 | -0.99(-1.98%) |
Aug 10, 2020 | 50.03 | 50.17 | 49.80 | 49.98 | 371,195 | -0.02(-0.03%) |
Aug 07, 2020 | 49.15 | 50.03 | 49.14 | 50.00 | 461,063 | -0.02(-0.03%) |
Aug 06, 2020 | 49.47 | 50.10 | 49.42 | 50.02 | 412,810 | -0.16(-0.32%) |
Aug 05, 2020 | 50.97 | 51.09 | 50.07 | 50.18 | 466,536 | -0.72(-1.41%) |
Aug 04, 2020 | 50.14 | 50.99 | 50.14 | 50.89 | 314,879 | +0.49(+0.97%) |
Aug 03, 2020 | 50.17 | 50.62 | 50.06 | 50.40 | 481,200 | +0.48(+0.96%) |
Jul 31, 2020 | 50.48 | 50.49 | 49.52 | 49.92 | 362,552 | +0.14(+0.27%) |
Jul 30, 2020 | 49.70 | 49.81 | 49.16 | 49.79 | 265,786 | -0.62(-1.24%) |
Jul 29, 2020 | 50.48 | 50.50 | 50.14 | 50.41 | 338,458 | +0.53(+1.07%) |
Jul 28, 2020 | 49.02 | 50.00 | 49.02 | 49.88 | 338,751 | +0.73(+1.48%) |
Jul 27, 2020 | 49.22 | 49.24 | 48.81 | 49.15 | 299,306 | +0.69(+1.43%) |
Jul 24, 2020 | 48.85 | 48.95 | 48.41 | 48.46 | 385,759 | -0.13(-0.26%) |
Jul 23, 2020 | 48.46 | 48.81 | 48.46 | 48.59 | 296,526 | -0.14(-0.29%) |
Jul 22, 2020 | 48.22 | 48.78 | 48.10 | 48.73 | 292,620 | +0.37(+0.77%) |
Jul 21, 2020 | 48.43 | 48.63 | 48.26 | 48.36 | 342,962 | +0.57(+1.20%) |
Jul 20, 2020 | 47.91 | 48.02 | 47.63 | 47.79 | 599,377 | +0.44(+0.93%) |
Jul 17, 2020 | 47.29 | 47.46 | 47.08 | 47.35 | 489,954 | +0.78(+1.67%) |
Jul 16, 2020 | 46.57 | 46.83 | 46.44 | 46.57 | 473,664 | +0.35(+0.75%) |
Jul 15, 2020 | 46.49 | 46.86 | 46.10 | 46.22 | 853,953 | -0.52(-1.10%) |
Jul 14, 2020 | 46.08 | 46.79 | 46.05 | 46.74 | 673,169 | +0.65(+1.41%) |
Jul 13, 2020 | 45.99 | 46.71 | 45.93 | 46.09 | 769,724 | -0.59(-1.27%) |
Jul 10, 2020 | 46.52 | 46.95 | 46.23 | 46.68 | 638,550 | +1.39(+3.06%) |
Jul 09, 2020 | 45.65 | 45.98 | 45.04 | 45.29 | 1,507,806 | -3.17(-6.54%) |
Jul 08, 2020 | 47.52 | 48.61 | 47.44 | 48.46 | 1,292,726 | +1.03(+2.17%) |
Jul 07, 2020 | 47.71 | 47.89 | 47.39 | 47.43 | 745,307 | -1.01(-2.09%) |
Jul 06, 2020 | 48.82 | 49.03 | 48.10 | 48.44 | 616,454 | -0.68(-1.38%) |
Jul 02, 2020 | 49.39 | 49.63 | 49.10 | 49.12 | 816,630 | -1.63(-3.21%) |