Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.74 | 49.51 | 48.45 | 48.61 | 5,092,339 | +0.01(+0.02%) |
Sep 29, 2020 | 48.60 | 49.22 | 48.26 | 48.60 | 2,944,863 | -0.16(-0.32%) |
Sep 28, 2020 | 47.83 | 48.77 | 47.55 | 48.76 | 4,135,368 | +1.90(+4.06%) |
Sep 25, 2020 | 46.05 | 46.96 | 45.19 | 46.86 | 3,028,037 | +0.62(+1.33%) |
Sep 24, 2020 | 45.80 | 46.88 | 45.56 | 46.24 | 3,082,049 | +0.05(+0.10%) |
Sep 23, 2020 | 46.95 | 47.45 | 46.03 | 46.19 | 3,772,128 | -0.73(-1.56%) |
Sep 22, 2020 | 46.83 | 47.05 | 46.35 | 46.93 | 3,341,590 | +0.33(+0.71%) |
Sep 21, 2020 | 47.07 | 47.22 | 45.49 | 46.59 | 4,951,697 | -1.37(-2.86%) |
Sep 18, 2020 | 49.10 | 49.34 | 47.21 | 47.97 | 9,926,526 | -1.00(-2.05%) |
Sep 17, 2020 | 47.33 | 49.12 | 47.22 | 48.97 | 3,132,332 | -0.02(-0.05%) |
Sep 16, 2020 | 49.29 | 49.87 | 48.86 | 48.99 | 3,345,072 | -0.02(-0.05%) |
Sep 15, 2020 | 48.95 | 49.30 | 48.52 | 49.02 | 2,415,492 | +0.67(+1.38%) |
Sep 14, 2020 | 48.75 | 48.88 | 48.06 | 48.35 | 2,807,697 | +0.71(+1.50%) |
Sep 11, 2020 | 48.01 | 48.45 | 47.10 | 47.64 | 2,673,949 | +0.05(+0.10%) |
Sep 10, 2020 | 48.51 | 49.21 | 47.27 | 47.59 | 4,998,684 | -0.40(-0.84%) |
Sep 09, 2020 | 48.25 | 48.86 | 47.70 | 47.99 | 7,249,055 | -0.68(-1.39%) |
Sep 08, 2020 | 49.66 | 50.26 | 48.62 | 48.67 | 4,625,471 | -2.49(-4.87%) |
Sep 04, 2020 | 51.40 | 51.89 | 49.51 | 51.16 | 4,674,601 | -0.41(-0.79%) |
Sep 03, 2020 | 53.63 | 53.66 | 51.19 | 51.57 | 5,105,843 | -2.69(-4.95%) |
Sep 02, 2020 | 53.45 | 54.45 | 52.74 | 54.25 | 5,138,633 | +1.11(+2.08%) |
Sep 01, 2020 | 52.00 | 53.17 | 51.66 | 53.15 | 3,958,949 | +1.25(+2.42%) |
Aug 31, 2020 | 52.03 | 52.24 | 51.63 | 51.89 | 4,251,947 | -0.39(-0.74%) |
Aug 28, 2020 | 50.95 | 52.30 | 50.83 | 52.28 | 3,500,296 | +1.47(+2.90%) |
Aug 27, 2020 | 51.71 | 51.71 | 50.34 | 50.81 | 2,772,449 | -0.10(-0.20%) |
Aug 26, 2020 | 51.00 | 51.38 | 50.68 | 50.91 | 3,485,336 | -0.65(-1.26%) |
Aug 25, 2020 | 50.85 | 51.65 | 50.72 | 51.56 | 3,484,310 | +0.75(+1.47%) |
Aug 24, 2020 | 51.27 | 51.76 | 49.83 | 50.81 | 6,241,793 | -0.24(-0.47%) |
Aug 21, 2020 | 49.48 | 51.27 | 48.96 | 51.06 | 8,207,030 | +1.42(+2.87%) |
Aug 20, 2020 | 50.39 | 50.78 | 49.28 | 49.63 | 4,403,000 | -1.34(-2.63%) |
Aug 19, 2020 | 50.76 | 52.32 | 50.45 | 50.97 | 10,916,091 | +0.36(+0.72%) |
Aug 18, 2020 | 48.99 | 50.75 | 48.81 | 50.61 | 11,966,094 | +1.88(+3.86%) |
Aug 17, 2020 | 47.43 | 48.83 | 47.35 | 48.73 | 4,297,172 | +1.49(+3.15%) |
Aug 14, 2020 | 47.33 | 47.65 | 47.11 | 47.24 | 2,567,689 | -0.18(-0.38%) |
Aug 13, 2020 | 48.22 | 48.23 | 47.19 | 47.42 | 3,789,410 | -0.71(-1.48%) |
Aug 12, 2020 | 48.02 | 48.28 | 47.63 | 48.13 | 3,641,059 | +0.68(+1.44%) |
Aug 11, 2020 | 47.43 | 48.63 | 47.37 | 47.45 | 5,576,850 | +0.18(+0.38%) |
Aug 10, 2020 | 46.48 | 47.30 | 46.41 | 47.27 | 3,554,706 | +0.61(+1.30%) |
Aug 07, 2020 | 46.76 | 47.05 | 46.04 | 46.66 | 4,629,264 | -0.10(-0.22%) |
Aug 06, 2020 | 46.21 | 46.76 | 45.97 | 46.76 | 4,754,488 | +0.33(+0.70%) |
Aug 05, 2020 | 47.18 | 47.50 | 46.13 | 46.44 | 15,724,031 | -4.16(-8.22%) |
Aug 04, 2020 | 49.13 | 50.75 | 49.12 | 50.59 | 5,884,613 | +1.15(+2.34%) |
Aug 03, 2020 | 48.33 | 49.58 | 48.21 | 49.44 | 4,050,833 | +1.48(+3.09%) |
Jul 31, 2020 | 48.18 | 48.39 | 47.34 | 47.96 | 3,308,193 | -0.25(-0.51%) |
Jul 30, 2020 | 47.39 | 48.27 | 47.03 | 48.20 | 4,545,102 | -0.21(-0.43%) |
Jul 29, 2020 | 47.62 | 48.65 | 47.46 | 48.41 | 3,913,938 | +1.02(+2.16%) |
Jul 28, 2020 | 48.35 | 48.35 | 47.18 | 47.39 | 3,245,684 | -1.21(-2.49%) |
Jul 27, 2020 | 48.00 | 49.20 | 47.73 | 48.60 | 5,959,927 | +1.36(+2.87%) |
Jul 24, 2020 | 47.45 | 48.35 | 46.83 | 47.24 | 5,030,803 | -0.62(-1.30%) |
Jul 23, 2020 | 49.21 | 49.47 | 47.53 | 47.86 | 6,352,772 | -1.40(-2.83%) |
Jul 22, 2020 | 50.51 | 50.63 | 49.20 | 49.26 | 4,679,513 | -1.04(-2.06%) |
Jul 21, 2020 | 50.79 | 51.22 | 50.15 | 50.30 | 4,046,624 | -0.47(-0.92%) |
Jul 20, 2020 | 50.02 | 50.87 | 49.50 | 50.76 | 4,365,512 | +0.95(+1.90%) |
Jul 17, 2020 | 50.19 | 50.50 | 49.61 | 49.82 | 4,331,026 | +0.01(+0.03%) |
Jul 16, 2020 | 50.04 | 50.37 | 49.51 | 49.80 | 3,990,899 | -1.06(-2.08%) |
Jul 15, 2020 | 51.09 | 51.32 | 50.31 | 50.86 | 3,472,179 | +0.15(+0.29%) |
Jul 14, 2020 | 48.97 | 50.84 | 48.70 | 50.71 | 7,183,844 | +1.41(+2.87%) |
Jul 13, 2020 | 51.25 | 51.91 | 49.25 | 49.30 | 7,264,952 | -0.96(-1.91%) |
Jul 10, 2020 | 51.20 | 51.20 | 49.60 | 50.26 | 4,195,695 | -0.44(-0.87%) |
Jul 09, 2020 | 48.94 | 51.55 | 47.90 | 50.70 | 10,728,619 | +1.68(+3.43%) |
Jul 08, 2020 | 49.48 | 49.68 | 48.34 | 49.02 | 10,055,327 | -0.48(-0.96%) |
Jul 07, 2020 | 50.58 | 50.85 | 49.41 | 49.50 | 4,923,720 | -1.30(-2.56%) |
Jul 06, 2020 | 50.32 | 51.33 | 49.98 | 50.80 | 3,264,838 | +1.48(+3.00%) |
Jul 02, 2020 | 49.69 | 50.10 | 49.00 | 49.32 | 4,507,084 | +0.70(+1.45%) |