Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.91 | 49.00 | 47.13 | 48.41 | 697,627 | +0.75(+1.58%) |
Sep 29, 2020 | 47.07 | 47.94 | 46.73 | 47.66 | 478,478 | +0.54(+1.15%) |
Sep 28, 2020 | 47.39 | 47.54 | 46.56 | 47.12 | 574,631 | -0.02(-0.03%) |
Sep 25, 2020 | 46.02 | 47.24 | 45.88 | 47.14 | 411,919 | +0.98(+2.12%) |
Sep 24, 2020 | 45.43 | 46.21 | 44.51 | 46.16 | 532,156 | +0.73(+1.60%) |
Sep 23, 2020 | 46.28 | 46.43 | 45.39 | 45.43 | 350,121 | -0.93(-2.00%) |
Sep 22, 2020 | 46.27 | 46.61 | 45.79 | 46.36 | 492,840 | -0.06(-0.14%) |
Sep 21, 2020 | 46.00 | 46.68 | 45.43 | 46.43 | 281,202 | -0.13(-0.28%) |
Sep 18, 2020 | 46.43 | 47.03 | 46.27 | 46.56 | 954,251 | +0.10(+0.21%) |
Sep 17, 2020 | 46.83 | 47.06 | 46.02 | 46.46 | 455,313 | -0.97(-2.04%) |
Sep 16, 2020 | 47.82 | 48.28 | 46.56 | 47.43 | 628,655 | -0.47(-0.98%) |
Sep 15, 2020 | 48.56 | 49.77 | 47.74 | 47.90 | 944,505 | +0.89(+1.89%) |
Sep 14, 2020 | 47.07 | 47.23 | 46.64 | 47.01 | 908,835 | +0.31(+0.66%) |
Sep 11, 2020 | 46.43 | 46.75 | 45.73 | 46.70 | 1,086,645 | +0.54(+1.17%) |
Sep 10, 2020 | 45.87 | 46.50 | 45.54 | 46.16 | 492,601 | +0.38(+0.83%) |
Sep 09, 2020 | 44.99 | 46.57 | 44.91 | 45.78 | 634,758 | +1.16(+2.61%) |
Sep 08, 2020 | 45.30 | 45.83 | 44.53 | 44.62 | 535,417 | -0.62(-1.37%) |
Sep 04, 2020 | 46.83 | 46.91 | 43.87 | 45.24 | 929,358 | -1.34(-2.88%) |
Sep 03, 2020 | 47.28 | 47.66 | 46.32 | 46.58 | 2,311,611 | -0.78(-1.64%) |
Sep 02, 2020 | 48.33 | 48.38 | 47.26 | 47.36 | 1,492,604 | -0.88(-1.82%) |
Sep 01, 2020 | 48.76 | 49.00 | 47.28 | 48.24 | 860,939 | -0.47(-0.96%) |
Aug 31, 2020 | 48.90 | 49.12 | 48.35 | 48.70 | 630,224 | -0.02(-0.05%) |
Aug 28, 2020 | 49.29 | 49.40 | 48.41 | 48.73 | 433,964 | -0.29(-0.59%) |
Aug 27, 2020 | 49.21 | 49.44 | 48.37 | 49.02 | 914,418 | +0.17(+0.35%) |
Aug 26, 2020 | 49.24 | 49.29 | 48.17 | 48.85 | 877,996 | -0.61(-1.24%) |
Aug 25, 2020 | 49.96 | 50.10 | 48.95 | 49.46 | 471,511 | -0.48(-0.95%) |
Aug 24, 2020 | 50.13 | 50.36 | 48.78 | 49.94 | 533,972 | -0.15(-0.29%) |
Aug 21, 2020 | 50.14 | 50.51 | 49.81 | 50.09 | 535,024 | -0.05(-0.10%) |
Aug 20, 2020 | 49.96 | 50.43 | 49.79 | 50.13 | 326,528 | -0.14(-0.27%) |
Aug 19, 2020 | 50.74 | 50.78 | 50.17 | 50.27 | 594,171 | -0.40(-0.80%) |
Aug 18, 2020 | 50.67 | 50.88 | 50.29 | 50.67 | 388,975 | +0.23(+0.46%) |
Aug 17, 2020 | 50.45 | 50.72 | 50.09 | 50.44 | 339,361 | +0.10(+0.21%) |
Aug 14, 2020 | 50.47 | 50.62 | 49.73 | 50.34 | 534,529 | -0.25(-0.49%) |
Aug 13, 2020 | 50.67 | 51.24 | 50.29 | 50.59 | 450,186 | -0.09(-0.18%) |
Aug 12, 2020 | 50.05 | 51.76 | 50.05 | 50.67 | 530,270 | +0.78(+1.55%) |
Aug 11, 2020 | 50.87 | 50.99 | 48.90 | 49.90 | 1,153,486 | -1.41(-2.75%) |
Aug 10, 2020 | 51.01 | 52.01 | 50.94 | 51.31 | 618,746 | +0.31(+0.60%) |
Aug 07, 2020 | 50.44 | 51.50 | 50.30 | 51.01 | 552,363 | +0.50(+0.99%) |
Aug 06, 2020 | 50.38 | 50.73 | 50.13 | 50.51 | 518,098 | +0.04(+0.08%) |
Aug 05, 2020 | 50.40 | 50.97 | 50.02 | 50.46 | 776,651 | +0.21(+0.41%) |
Aug 04, 2020 | 49.60 | 50.51 | 49.52 | 50.26 | 635,107 | +0.66(+1.34%) |
Aug 03, 2020 | 49.76 | 49.91 | 49.23 | 49.59 | 502,600 | -0.17(-0.34%) |
Jul 31, 2020 | 50.10 | 50.55 | 48.40 | 49.76 | 1,545,968 | -0.34(-0.67%) |
Jul 30, 2020 | 49.66 | 50.51 | 49.46 | 50.10 | 883,765 | +0.06(+0.13%) |
Jul 29, 2020 | 48.61 | 50.61 | 48.50 | 50.03 | 1,080,142 | +1.32(+2.71%) |
Jul 28, 2020 | 48.33 | 49.16 | 48.21 | 48.71 | 963,226 | +0.51(+1.06%) |
Jul 27, 2020 | 48.06 | 48.59 | 47.69 | 48.20 | 877,868 | +0.26(+0.55%) |
Jul 24, 2020 | 47.02 | 47.94 | 46.53 | 47.94 | 880,356 | +1.03(+2.20%) |
Jul 23, 2020 | 47.17 | 47.79 | 46.61 | 46.91 | 883,528 | +0.11(+0.24%) |
Jul 22, 2020 | 46.12 | 46.89 | 45.98 | 46.79 | 669,107 | +0.47(+1.02%) |
Jul 21, 2020 | 46.28 | 46.51 | 45.85 | 46.32 | 713,089 | +0.14(+0.29%) |
Jul 20, 2020 | 46.75 | 46.98 | 45.70 | 46.18 | 510,993 | -0.57(-1.22%) |
Jul 17, 2020 | 47.60 | 47.72 | 46.44 | 46.75 | 909,606 | -0.22(-0.46%) |
Jul 16, 2020 | 46.66 | 47.24 | 46.27 | 46.97 | 595,156 | +0.35(+0.76%) |
Jul 15, 2020 | 46.67 | 47.24 | 46.49 | 46.62 | 954,014 | +0.54(+1.18%) |
Jul 14, 2020 | 44.61 | 46.40 | 44.44 | 46.07 | 1,075,835 | +1.32(+2.95%) |
Jul 13, 2020 | 44.77 | 45.31 | 44.22 | 44.75 | 997,289 | +0.79(+1.80%) |
Jul 10, 2020 | 43.69 | 44.23 | 43.28 | 43.96 | 878,857 | +0.38(+0.86%) |
Jul 09, 2020 | 43.90 | 44.03 | 43.07 | 43.58 | 424,911 | -0.37(-0.84%) |
Jul 08, 2020 | 42.56 | 44.17 | 42.54 | 43.95 | 598,959 | +1.33(+3.12%) |
Jul 07, 2020 | 42.19 | 42.91 | 42.02 | 42.62 | 287,162 | +0.17(+0.40%) |
Jul 06, 2020 | 43.20 | 43.75 | 42.10 | 42.46 | 355,623 | -0.54(-1.25%) |
Jul 02, 2020 | 42.37 | 43.14 | 41.97 | 42.99 | 493,489 | +0.98(+2.32%) |