Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.32 | 47.06 | 45.70 | 46.77 | 1,271,853 | +0.02(+0.04%) |
Sep 29, 2020 | 46.71 | 47.44 | 46.39 | 46.75 | 1,578,862 | +0.71(+1.55%) |
Sep 28, 2020 | 46.76 | 46.83 | 45.78 | 46.04 | 2,545,573 | -0.04(-0.08%) |
Sep 25, 2020 | 45.93 | 46.33 | 45.28 | 46.07 | 1,639,574 | -0.35(-0.76%) |
Sep 24, 2020 | 44.87 | 46.66 | 44.54 | 46.43 | 2,610,447 | +1.41(+3.13%) |
Sep 23, 2020 | 46.79 | 46.91 | 44.67 | 45.02 | 3,251,468 | -2.63(-5.52%) |
Sep 22, 2020 | 47.28 | 47.93 | 46.68 | 47.65 | 1,948,214 | +0.49(+1.03%) |
Sep 21, 2020 | 47.97 | 48.74 | 46.24 | 47.16 | 3,440,302 | -1.63(-3.34%) |
Sep 18, 2020 | 50.35 | 50.88 | 48.71 | 48.79 | 4,302,427 | -1.32(-2.64%) |
Sep 17, 2020 | 49.89 | 50.48 | 49.13 | 50.11 | 1,779,871 | -0.76(-1.50%) |
Sep 16, 2020 | 52.10 | 52.15 | 50.77 | 50.88 | 1,685,119 | -0.60(-1.17%) |
Sep 15, 2020 | 52.10 | 52.26 | 50.85 | 51.48 | 1,364,873 | +0.20(+0.39%) |
Sep 14, 2020 | 51.01 | 51.38 | 50.45 | 51.28 | 2,043,556 | +0.91(+1.80%) |
Sep 11, 2020 | 51.08 | 51.81 | 50.07 | 50.37 | 1,639,784 | -0.45(-0.88%) |
Sep 10, 2020 | 52.58 | 53.02 | 50.58 | 50.82 | 2,068,467 | -1.42(-2.72%) |
Sep 09, 2020 | 50.16 | 52.49 | 50.16 | 52.24 | 2,554,402 | +2.83(+5.73%) |
Sep 08, 2020 | 48.22 | 50.52 | 47.33 | 49.41 | 1,935,184 | +0.19(+0.39%) |
Sep 04, 2020 | 49.70 | 50.35 | 48.02 | 49.22 | 2,415,453 | -0.96(-1.92%) |
Sep 03, 2020 | 50.45 | 50.90 | 48.88 | 50.18 | 1,524,288 | -0.82(-1.61%) |
Sep 02, 2020 | 50.10 | 51.18 | 48.99 | 51.00 | 1,435,125 | +0.51(+1.00%) |
Sep 01, 2020 | 52.04 | 52.04 | 49.91 | 50.50 | 1,294,675 | -0.37(-0.73%) |
Aug 31, 2020 | 50.87 | 51.92 | 50.56 | 50.87 | 1,606,683 | +0.31(+0.62%) |
Aug 28, 2020 | 49.72 | 50.66 | 49.50 | 50.55 | 1,587,010 | +1.55(+3.17%) |
Aug 27, 2020 | 51.27 | 51.37 | 48.35 | 49.00 | 1,633,496 | -1.56(-3.09%) |
Aug 26, 2020 | 48.27 | 50.61 | 48.18 | 50.56 | 2,025,742 | +1.70(+3.47%) |
Aug 25, 2020 | 48.78 | 48.89 | 47.61 | 48.87 | 2,360,377 | +0.20(+0.41%) |
Aug 24, 2020 | 50.05 | 50.13 | 48.56 | 48.67 | 1,277,561 | -0.67(-1.35%) |
Aug 21, 2020 | 49.08 | 49.41 | 48.43 | 49.33 | 1,098,125 | -0.59(-1.18%) |
Aug 20, 2020 | 48.68 | 50.06 | 48.56 | 49.92 | 1,193,291 | +0.91(+1.86%) |
Aug 19, 2020 | 50.15 | 50.41 | 48.75 | 49.01 | 1,993,861 | -1.26(-2.50%) |
Aug 18, 2020 | 51.65 | 51.80 | 49.56 | 50.26 | 1,975,943 | -0.08(-0.15%) |
Aug 17, 2020 | 49.84 | 50.45 | 49.35 | 50.34 | 2,270,765 | +2.25(+4.69%) |
Aug 14, 2020 | 48.50 | 48.50 | 47.14 | 48.09 | 1,632,260 | -0.26(-0.53%) |
Aug 13, 2020 | 48.11 | 49.26 | 47.58 | 48.34 | 2,939,652 | +1.40(+2.98%) |
Aug 12, 2020 | 47.98 | 48.56 | 46.94 | 46.94 | 2,767,856 | +0.13(+0.28%) |
Aug 11, 2020 | 47.06 | 48.93 | 46.15 | 46.81 | 4,726,172 | -3.37(-6.71%) |
Aug 10, 2020 | 50.89 | 52.11 | 50.02 | 50.18 | 2,234,726 | -0.12(-0.25%) |
Aug 07, 2020 | 51.81 | 52.25 | 49.70 | 50.30 | 2,541,898 | -2.40(-4.55%) |
Aug 06, 2020 | 54.53 | 54.53 | 51.90 | 52.70 | 2,334,433 | -0.77(-1.44%) |
Aug 05, 2020 | 54.65 | 55.07 | 52.80 | 53.47 | 2,891,761 | +0.08(+0.14%) |
Aug 04, 2020 | 50.59 | 53.49 | 50.12 | 53.39 | 2,911,123 | +2.97(+5.89%) |
Aug 03, 2020 | 51.35 | 51.65 | 49.64 | 50.43 | 2,097,016 | -1.26(-2.43%) |
Jul 31, 2020 | 51.13 | 51.71 | 50.63 | 51.68 | 2,020,167 | +1.46(+2.90%) |
Jul 30, 2020 | 50.73 | 51.69 | 49.40 | 50.23 | 3,054,018 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.17 | 52.18 | 2,867,642 | -0.68(-1.28%) |
Jul 28, 2020 | 52.58 | 53.95 | 52.02 | 52.85 | 3,218,236 | -0.62(-1.16%) |
Jul 27, 2020 | 52.84 | 54.44 | 52.19 | 53.47 | 7,015,516 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.38 | 48.51 | 51.01 | 4,463,775 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.80 | 47.38 | 48.50 | 3,677,411 | -1.19(-2.39%) |
Jul 22, 2020 | 49.43 | 50.07 | 48.93 | 49.69 | 3,325,258 | +0.99(+2.03%) |
Jul 21, 2020 | 48.01 | 49.33 | 47.78 | 48.70 | 4,286,624 | +1.66(+3.54%) |
Jul 20, 2020 | 46.34 | 47.29 | 46.02 | 47.04 | 3,454,415 | +1.22(+2.66%) |
Jul 17, 2020 | 44.95 | 45.89 | 44.81 | 45.82 | 2,362,241 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.17 | 43.96 | 44.54 | 2,002,899 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.37 | 44.02 | 44.95 | 2,529,900 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,673,688 | +1.78(+4.14%) |
Jul 13, 2020 | 45.14 | 45.21 | 42.80 | 43.02 | 2,311,316 | -1.35(-3.04%) |
Jul 10, 2020 | 44.66 | 44.80 | 43.78 | 44.37 | 2,043,715 | -0.08(-0.17%) |
Jul 09, 2020 | 45.07 | 45.29 | 43.07 | 44.44 | 2,895,336 | -0.19(-0.43%) |
Jul 08, 2020 | 43.77 | 44.81 | 43.73 | 44.63 | 3,071,414 | +1.70(+3.97%) |
Jul 07, 2020 | 41.96 | 43.42 | 41.85 | 42.93 | 2,118,379 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.22 | 41.12 | 42.20 | 2,398,796 | +1.02(+2.47%) |
Jul 02, 2020 | 41.22 | 42.45 | 40.89 | 41.18 | 3,052,695 | -0.41(-0.98%) |