Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.76 | 50.20 | 49.00 | 49.42 | 1,373,547 | -0.84(-1.67%) |
Sep 29, 2020 | 50.12 | 50.64 | 48.97 | 50.26 | 1,250,746 | +0.03(+0.06%) |
Sep 28, 2020 | 50.00 | 50.48 | 49.37 | 50.23 | 929,932 | +0.46(+0.92%) |
Sep 25, 2020 | 47.57 | 49.99 | 47.55 | 49.77 | 1,241,400 | +2.25(+4.73%) |
Sep 24, 2020 | 47.44 | 48.27 | 46.33 | 47.52 | 1,424,444 | -0.39(-0.81%) |
Sep 23, 2020 | 48.09 | 49.10 | 47.35 | 47.91 | 1,142,904 | -0.38(-0.79%) |
Sep 22, 2020 | 48.38 | 48.67 | 46.67 | 48.29 | 953,828 | +0.38(+0.79%) |
Sep 21, 2020 | 45.13 | 48.03 | 45.00 | 47.91 | 1,690,811 | +2.21(+4.84%) |
Sep 18, 2020 | 44.73 | 45.92 | 43.64 | 45.70 | 3,228,200 | +1.31(+2.95%) |
Sep 17, 2020 | 45.28 | 45.56 | 44.18 | 44.39 | 2,430,084 | -2.05(-4.41%) |
Sep 16, 2020 | 48.05 | 48.06 | 46.14 | 46.44 | 1,797,468 | -1.40(-2.93%) |
Sep 15, 2020 | 47.45 | 48.46 | 47.31 | 47.84 | 1,320,597 | +0.91(+1.94%) |
Sep 14, 2020 | 47.17 | 47.91 | 46.05 | 46.93 | 1,049,567 | +0.61(+1.32%) |
Sep 11, 2020 | 47.23 | 47.38 | 44.95 | 46.32 | 1,308,500 | -0.07(-0.15%) |
Sep 10, 2020 | 48.50 | 49.53 | 46.28 | 46.39 | 1,211,284 | -1.76(-3.66%) |
Sep 09, 2020 | 49.19 | 49.49 | 47.37 | 48.15 | 1,791,823 | +0.14(+0.29%) |
Sep 08, 2020 | 46.68 | 49.61 | 46.25 | 48.01 | 1,751,025 | -0.53(-1.09%) |
Sep 04, 2020 | 49.47 | 50.67 | 46.05 | 48.54 | 3,020,800 | -1.72(-3.42%) |
Sep 03, 2020 | 54.94 | 55.22 | 49.15 | 50.26 | 6,226,943 | -9.38(-15.73%) |
Sep 02, 2020 | 59.50 | 60.80 | 57.08 | 59.64 | 5,006,487 | +0.22(+0.37%) |
Sep 01, 2020 | 54.93 | 59.46 | 54.68 | 59.42 | 3,288,990 | +4.89(+8.97%) |
Aug 31, 2020 | 53.88 | 55.17 | 53.06 | 54.53 | 2,266,607 | +1.22(+2.29%) |
Aug 28, 2020 | 53.12 | 53.53 | 52.48 | 53.31 | 1,779,600 | +0.86(+1.64%) |
Aug 27, 2020 | 52.64 | 53.21 | 51.43 | 52.45 | 2,121,707 | -0.02(-0.04%) |
Aug 26, 2020 | 50.23 | 54.63 | 50.23 | 52.47 | 3,212,134 | +3.18(+6.45%) |
Aug 25, 2020 | 48.19 | 49.46 | 47.79 | 49.29 | 1,023,116 | +0.72(+1.48%) |
Aug 24, 2020 | 48.59 | 49.35 | 48.02 | 48.57 | 1,117,361 | +0.28(+0.58%) |
Aug 21, 2020 | 48.10 | 48.87 | 47.77 | 48.29 | 1,432,500 | +0.19(+0.40%) |
Aug 20, 2020 | 46.56 | 48.46 | 46.23 | 48.10 | 1,108,180 | +1.39(+2.98%) |
Aug 19, 2020 | 46.46 | 47.46 | 45.31 | 46.71 | 1,631,960 | +0.46(+0.99%) |
Aug 18, 2020 | 46.00 | 46.44 | 44.97 | 46.25 | 1,750,934 | +0.71(+1.56%) |
Aug 17, 2020 | 43.39 | 45.62 | 43.33 | 45.54 | 2,502,155 | +2.30(+5.32%) |
Aug 14, 2020 | 42.99 | 43.50 | 42.64 | 43.24 | 916,700 | +0.65(+1.53%) |
Aug 13, 2020 | 42.33 | 43.44 | 42.23 | 42.59 | 1,088,444 | +0.47(+1.12%) |
Aug 12, 2020 | 41.66 | 42.56 | 41.21 | 42.12 | 1,177,046 | +0.63(+1.52%) |
Aug 11, 2020 | 40.88 | 42.86 | 40.21 | 41.49 | 2,081,503 | +0.45(+1.10%) |
Aug 10, 2020 | 42.35 | 42.48 | 40.85 | 41.04 | 3,066,500 | -1.46(-3.44%) |
Aug 07, 2020 | 45.06 | 45.50 | 42.02 | 42.50 | 2,642,600 | -2.87(-6.33%) |
Aug 06, 2020 | 47.69 | 47.69 | 45.02 | 45.37 | 2,246,010 | -1.97(-4.16%) |
Aug 05, 2020 | 47.80 | 48.25 | 46.81 | 47.34 | 1,495,920 | -0.51(-1.07%) |
Aug 04, 2020 | 48.20 | 48.54 | 46.89 | 47.85 | 1,025,798 | -0.55(-1.14%) |
Aug 03, 2020 | 47.91 | 49.12 | 47.18 | 48.40 | 859,768 | +0.66(+1.38%) |
Jul 31, 2020 | 48.25 | 48.25 | 45.72 | 47.74 | 1,506,500 | -0.18(-0.38%) |
Jul 30, 2020 | 47.29 | 47.97 | 46.09 | 47.92 | 1,172,708 | -0.08(-0.17%) |
Jul 29, 2020 | 47.46 | 48.56 | 47.26 | 48.00 | 1,569,695 | +1.18(+2.52%) |
Jul 28, 2020 | 47.57 | 48.31 | 46.67 | 46.82 | 1,554,395 | -0.81(-1.70%) |
Jul 27, 2020 | 47.47 | 48.23 | 46.93 | 47.63 | 2,028,838 | +0.78(+1.66%) |
Jul 24, 2020 | 46.05 | 47.25 | 44.82 | 46.85 | 1,306,700 | +0.11(+0.24%) |
Jul 23, 2020 | 48.09 | 48.64 | 46.49 | 46.74 | 1,775,432 | -1.47(-3.05%) |
Jul 22, 2020 | 48.70 | 49.05 | 47.51 | 48.21 | 784,430 | -0.23(-0.47%) |
Jul 21, 2020 | 48.43 | 49.16 | 46.54 | 48.44 | 1,680,528 | +0.50(+1.04%) |
Jul 20, 2020 | 45.99 | 48.03 | 45.61 | 47.94 | 997,781 | +2.42(+5.32%) |
Jul 17, 2020 | 45.57 | 45.99 | 44.95 | 45.52 | 1,171,200 | -0.11(-0.24%) |
Jul 16, 2020 | 45.98 | 46.05 | 44.39 | 45.63 | 2,198,404 | -0.77(-1.66%) |
Jul 15, 2020 | 46.89 | 47.17 | 45.64 | 46.40 | 1,398,146 | -0.50(-1.07%) |
Jul 14, 2020 | 47.01 | 47.13 | 44.44 | 46.90 | 2,227,801 | -0.57(-1.20%) |
Jul 13, 2020 | 51.66 | 52.47 | 46.95 | 47.47 | 2,668,907 | -3.95(-7.68%) |
Jul 10, 2020 | 52.64 | 52.84 | 50.53 | 51.42 | 1,657,400 | -1.46(-2.76%) |
Jul 09, 2020 | 53.85 | 53.92 | 51.38 | 52.88 | 1,319,102 | +0.02(+0.04%) |
Jul 08, 2020 | 51.51 | 52.99 | 50.68 | 52.86 | 1,272,204 | +2.29(+4.53%) |
Jul 07, 2020 | 51.55 | 51.90 | 50.26 | 50.57 | 1,643,547 | -0.41(-0.80%) |
Jul 06, 2020 | 53.25 | 53.38 | 50.97 | 50.98 | 2,015,377 | -1.72(-3.26%) |
Jul 02, 2020 | 54.25 | 54.70 | 52.60 | 52.70 | 1,628,700 | -1.16(-2.15%) |