Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.75 | 47.68 | 46.75 | 47.42 | 5,838 | +0.48(+1.03%) |
Sep 29, 2020 | 47.23 | 47.23 | 46.83 | 46.94 | 14,532 | -0.22(-0.46%) |
Sep 28, 2020 | 47.07 | 47.28 | 47.07 | 47.16 | 14,343 | +0.63(+1.36%) |
Sep 25, 2020 | 46.12 | 46.52 | 45.90 | 46.52 | 13,648 | +0.39(+0.85%) |
Sep 24, 2020 | 45.85 | 46.13 | 45.78 | 46.13 | 1,565 | +0.06(+0.14%) |
Sep 23, 2020 | 46.84 | 46.85 | 46.07 | 46.07 | 4,150 | -0.77(-1.64%) |
Sep 22, 2020 | 46.73 | 46.83 | 46.65 | 46.83 | 1,701 | -0.02(-0.05%) |
Sep 21, 2020 | 46.76 | 47.10 | 46.57 | 46.86 | 909 | -1.04(-2.17%) |
Sep 18, 2020 | 48.26 | 48.29 | 47.81 | 47.90 | 3,235 | -0.32(-0.66%) |
Sep 17, 2020 | 47.97 | 48.24 | 47.87 | 48.21 | 1,166 | -0.15(-0.32%) |
Sep 16, 2020 | 48.66 | 48.66 | 48.37 | 48.37 | 1,753 | +0.08(+0.17%) |
Sep 15, 2020 | 48.50 | 48.50 | 48.29 | 48.29 | 19,066 | -0.03(-0.07%) |
Sep 14, 2020 | 48.34 | 48.40 | 48.32 | 48.32 | 2,446 | +0.43(+0.90%) |
Sep 11, 2020 | 47.72 | 48.01 | 47.72 | 47.89 | 2,628 | +0.20(+0.41%) |
Sep 10, 2020 | 48.59 | 48.59 | 47.69 | 47.69 | 7,795 | -0.50(-1.04%) |
Sep 09, 2020 | 48.26 | 48.53 | 48.19 | 48.19 | 6,720 | +0.66(+1.38%) |
Sep 08, 2020 | 48.24 | 48.24 | 47.46 | 47.54 | 4,157 | -0.76(-1.57%) |
Sep 04, 2020 | 48.10 | 48.54 | 48.06 | 48.29 | 1,920 | -0.09(-0.19%) |
Sep 03, 2020 | 49.58 | 49.58 | 48.18 | 48.39 | 4,973 | -0.99(-2.00%) |
Sep 02, 2020 | 49.11 | 49.42 | 49.07 | 49.38 | 9,203 | +0.89(+1.84%) |
Sep 01, 2020 | 48.51 | 48.51 | 48.38 | 48.48 | 2,030 | -0.04(-0.08%) |
Aug 31, 2020 | 48.73 | 48.73 | 48.46 | 48.52 | 5,844 | -0.21(-0.44%) |
Aug 28, 2020 | 48.41 | 48.74 | 48.41 | 48.73 | 2,729 | +0.16(+0.34%) |
Aug 27, 2020 | 48.53 | 48.64 | 48.51 | 48.57 | 1,872 | +0.25(+0.52%) |
Aug 26, 2020 | 48.15 | 48.34 | 48.15 | 48.32 | 1,281 | +0.05(+0.11%) |
Aug 25, 2020 | 48.73 | 48.73 | 48.14 | 48.27 | 2,462 | -0.28(-0.58%) |
Aug 24, 2020 | 48.26 | 48.54 | 47.95 | 48.54 | 44,570 | +0.82(+1.73%) |
Aug 21, 2020 | 47.55 | 47.72 | 47.52 | 47.72 | 5,864 | -0.02(-0.04%) |
Aug 20, 2020 | 47.77 | 47.81 | 47.72 | 47.74 | 9,963 | -0.18(-0.38%) |
Aug 19, 2020 | 48.21 | 48.21 | 47.92 | 47.92 | 8,013 | -0.16(-0.33%) |
Aug 18, 2020 | 48.17 | 48.23 | 48.08 | 48.08 | 7,331 | -0.22(-0.45%) |
Aug 17, 2020 | 48.37 | 48.46 | 48.19 | 48.30 | 18,966 | -0.02(-0.04%) |
Aug 14, 2020 | 48.31 | 48.58 | 48.29 | 48.32 | 64,605 | -0.12(-0.26%) |
Aug 13, 2020 | 48.75 | 48.75 | 48.42 | 48.44 | 6,351 | -0.43(-0.88%) |
Aug 12, 2020 | 48.83 | 49.03 | 48.83 | 48.87 | 1,932 | +0.48(+1.00%) |
Aug 11, 2020 | 49.17 | 49.17 | 48.39 | 48.39 | 8,986 | -0.01(-0.02%) |
Aug 10, 2020 | 48.28 | 48.44 | 48.28 | 48.40 | 11,829 | +0.34(+0.72%) |
Aug 07, 2020 | 47.20 | 48.07 | 47.20 | 48.06 | 17,895 | +0.50(+1.04%) |
Aug 06, 2020 | 47.75 | 47.75 | 47.38 | 47.56 | 1,177 | -0.07(-0.14%) |
Aug 05, 2020 | 47.66 | 47.67 | 47.58 | 47.63 | 2,807 | +0.33(+0.70%) |
Aug 04, 2020 | 47.22 | 47.37 | 47.17 | 47.30 | 6,032 | -0.06(-0.13%) |
Aug 03, 2020 | 47.26 | 47.45 | 47.26 | 47.36 | 3,197 | +0.30(+0.63%) |
Jul 31, 2020 | 46.79 | 47.06 | 46.59 | 47.06 | 8,492 | -0.16(-0.35%) |
Jul 30, 2020 | 47.48 | 47.48 | 47.22 | 47.22 | 750 | -0.29(-0.61%) |
Jul 29, 2020 | 47.32 | 47.51 | 47.32 | 47.51 | 459 | +0.54(+1.14%) |
Jul 28, 2020 | 47.22 | 47.22 | 46.97 | 46.97 | 346 | -0.12(-0.26%) |
Jul 27, 2020 | 47.24 | 47.24 | 46.88 | 47.10 | 1,498 | +0.04(+0.09%) |
Jul 24, 2020 | 47.20 | 47.20 | 47.05 | 47.06 | 2,325 | -0.33(-0.70%) |
Jul 23, 2020 | 47.62 | 47.62 | 47.39 | 47.39 | 304 | +0.07(+0.15%) |
Jul 22, 2020 | 47.00 | 47.32 | 46.93 | 47.32 | 4,199 | +0.28(+0.59%) |
Jul 21, 2020 | 47.09 | 47.29 | 47.04 | 47.04 | 1,997 | +0.45(+0.96%) |
Jul 20, 2020 | 46.63 | 46.69 | 46.56 | 46.60 | 4,320 | -0.41(-0.87%) |
Jul 17, 2020 | 46.84 | 47.00 | 46.77 | 47.00 | 5,864 | +0.33(+0.70%) |
Jul 16, 2020 | 46.70 | 46.71 | 46.65 | 46.68 | 831 | +0.10(+0.21%) |
Jul 15, 2020 | 46.48 | 46.62 | 46.48 | 46.58 | 6,285 | +0.49(+1.07%) |
Jul 14, 2020 | 45.63 | 46.09 | 45.63 | 46.09 | 1,364 | +0.72(+1.58%) |
Jul 13, 2020 | 45.40 | 45.66 | 45.37 | 45.37 | 951 | +0.33(+0.74%) |
Jul 10, 2020 | 44.68 | 45.04 | 44.68 | 45.04 | 2,628 | +0.63(+1.41%) |
Jul 09, 2020 | 44.38 | 44.56 | 44.38 | 44.41 | 846 | -0.55(-1.23%) |
Jul 08, 2020 | 44.79 | 44.96 | 44.79 | 44.96 | 403 | +0.20(+0.45%) |
Jul 07, 2020 | 44.62 | 45.00 | 44.62 | 44.76 | 5,365 | -0.50(-1.10%) |
Jul 06, 2020 | 45.26 | 45.26 | 45.26 | 45.26 | 175 | +0.47(+1.05%) |
Jul 02, 2020 | 45.23 | 45.26 | 44.79 | 44.79 | 909 | +0.27(+0.61%) |