Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.70 | 48.24 | 46.52 | 47.58 | 1,747,706 | -0.18(-0.37%) |
Sep 29, 2020 | 47.67 | 48.29 | 47.50 | 47.76 | 1,188,354 | +0.34(+0.71%) |
Sep 28, 2020 | 47.85 | 48.04 | 46.65 | 47.42 | 1,403,788 | +0.16(+0.33%) |
Sep 25, 2020 | 46.92 | 47.53 | 46.08 | 47.27 | 1,244,000 | -0.05(-0.10%) |
Sep 24, 2020 | 45.48 | 47.67 | 45.05 | 47.31 | 1,826,138 | +1.32(+2.88%) |
Sep 23, 2020 | 46.80 | 47.12 | 45.82 | 45.99 | 2,446,589 | -1.75(-3.67%) |
Sep 22, 2020 | 48.81 | 49.15 | 47.13 | 47.74 | 1,741,664 | -0.74(-1.53%) |
Sep 21, 2020 | 48.51 | 49.55 | 47.73 | 48.48 | 2,835,056 | -1.50(-3.00%) |
Sep 18, 2020 | 51.13 | 51.63 | 49.93 | 49.98 | 1,476,557 | -1.00(-1.97%) |
Sep 17, 2020 | 50.67 | 51.42 | 49.95 | 50.99 | 1,658,041 | -0.98(-1.89%) |
Sep 16, 2020 | 53.21 | 53.50 | 51.78 | 51.97 | 2,096,899 | -0.66(-1.26%) |
Sep 15, 2020 | 53.47 | 53.57 | 52.11 | 52.63 | 1,218,778 | -0.26(-0.50%) |
Sep 14, 2020 | 52.15 | 53.10 | 51.84 | 52.90 | 1,774,930 | +1.76(+3.45%) |
Sep 11, 2020 | 52.05 | 52.72 | 50.70 | 51.13 | 1,362,794 | -0.43(-0.83%) |
Sep 10, 2020 | 53.57 | 53.85 | 51.46 | 51.56 | 1,608,960 | -1.55(-2.92%) |
Sep 09, 2020 | 50.94 | 53.22 | 50.76 | 53.11 | 1,594,831 | +2.67(+5.29%) |
Sep 08, 2020 | 48.81 | 51.61 | 48.30 | 50.44 | 1,422,423 | +0.11(+0.21%) |
Sep 04, 2020 | 50.40 | 50.78 | 48.15 | 50.33 | 1,754,394 | -0.81(-1.58%) |
Sep 03, 2020 | 50.85 | 51.44 | 49.57 | 51.14 | 1,466,093 | -0.60(-1.17%) |
Sep 02, 2020 | 50.67 | 51.81 | 50.02 | 51.75 | 986,982 | +0.57(+1.12%) |
Sep 01, 2020 | 52.86 | 52.89 | 50.74 | 51.17 | 1,195,138 | -0.65(-1.26%) |
Aug 31, 2020 | 52.33 | 52.91 | 51.77 | 51.82 | 1,247,152 | -0.23(-0.45%) |
Aug 28, 2020 | 51.53 | 52.34 | 51.01 | 52.06 | 1,171,512 | +1.62(+3.21%) |
Aug 27, 2020 | 52.50 | 52.52 | 49.73 | 50.44 | 1,327,976 | -0.98(-1.91%) |
Aug 26, 2020 | 49.67 | 51.46 | 49.61 | 51.42 | 1,340,644 | +1.07(+2.13%) |
Aug 25, 2020 | 50.65 | 50.82 | 49.22 | 50.35 | 1,440,862 | -0.55(-1.07%) |
Aug 24, 2020 | 52.06 | 52.34 | 50.85 | 50.90 | 982,534 | -0.88(-1.69%) |
Aug 21, 2020 | 51.81 | 52.19 | 51.31 | 51.78 | 1,241,023 | -0.76(-1.45%) |
Aug 20, 2020 | 51.12 | 52.61 | 50.89 | 52.54 | 1,300,625 | +1.23(+2.39%) |
Aug 19, 2020 | 52.02 | 52.59 | 51.16 | 51.31 | 1,580,250 | -1.34(-2.55%) |
Aug 18, 2020 | 53.58 | 53.73 | 51.34 | 52.65 | 2,143,078 | +0.79(+1.52%) |
Aug 17, 2020 | 50.72 | 52.08 | 50.06 | 51.86 | 1,916,378 | +3.25(+6.69%) |
Aug 14, 2020 | 48.98 | 49.31 | 47.87 | 48.61 | 1,177,878 | -0.42(-0.85%) |
Aug 13, 2020 | 47.99 | 49.87 | 47.67 | 49.03 | 1,429,797 | +1.69(+3.58%) |
Aug 12, 2020 | 47.92 | 48.32 | 47.08 | 47.33 | 2,077,486 | +0.43(+0.91%) |
Aug 11, 2020 | 47.24 | 47.87 | 46.20 | 46.91 | 3,864,288 | -3.06(-6.12%) |
Aug 10, 2020 | 51.73 | 52.75 | 49.82 | 49.96 | 1,911,793 | -1.25(-2.43%) |
Aug 07, 2020 | 51.44 | 52.17 | 50.58 | 51.21 | 2,104,102 | -1.49(-2.83%) |
Aug 06, 2020 | 55.19 | 55.41 | 52.17 | 52.70 | 2,264,654 | -1.06(-1.97%) |
Aug 05, 2020 | 55.72 | 56.19 | 53.04 | 53.76 | 2,853,478 | -0.39(-0.72%) |
Aug 04, 2020 | 52.40 | 54.24 | 51.72 | 54.15 | 2,491,594 | +1.85(+3.54%) |
Aug 03, 2020 | 53.26 | 53.51 | 50.73 | 52.30 | 1,940,707 | -0.88(-1.65%) |
Jul 31, 2020 | 50.67 | 53.31 | 50.45 | 53.18 | 3,612,078 | +3.76(+7.61%) |
Jul 30, 2020 | 48.24 | 49.78 | 47.39 | 49.42 | 2,485,250 | +0.24(+0.49%) |
Jul 29, 2020 | 49.48 | 49.82 | 47.76 | 49.17 | 2,760,523 | -0.15(-0.30%) |
Jul 28, 2020 | 48.33 | 49.60 | 47.73 | 49.32 | 2,043,129 | +0.01(+0.02%) |
Jul 27, 2020 | 48.70 | 50.03 | 48.54 | 49.31 | 3,273,303 | +2.30(+4.89%) |
Jul 24, 2020 | 46.86 | 47.27 | 46.30 | 47.01 | 1,950,399 | +0.71(+1.54%) |
Jul 23, 2020 | 47.02 | 47.59 | 45.70 | 46.30 | 2,106,024 | -0.92(-1.94%) |
Jul 22, 2020 | 47.36 | 48.41 | 46.78 | 47.22 | 2,218,769 | +0.34(+0.73%) |
Jul 21, 2020 | 46.61 | 47.42 | 45.95 | 46.88 | 2,694,921 | +1.85(+4.11%) |
Jul 20, 2020 | 44.25 | 45.68 | 43.87 | 45.03 | 1,811,177 | +1.48(+3.40%) |
Jul 17, 2020 | 43.69 | 43.93 | 43.03 | 43.55 | 1,485,798 | +0.60(+1.41%) |
Jul 16, 2020 | 43.64 | 44.06 | 42.29 | 42.94 | 2,506,151 | -0.99(-2.26%) |
Jul 15, 2020 | 43.56 | 44.12 | 42.78 | 43.94 | 2,101,443 | +0.12(+0.27%) |
Jul 14, 2020 | 42.68 | 43.83 | 42.22 | 43.82 | 1,646,662 | +0.95(+2.23%) |
Jul 13, 2020 | 45.66 | 45.77 | 42.67 | 42.86 | 2,192,894 | -1.75(-3.93%) |
Jul 10, 2020 | 45.78 | 46.02 | 44.19 | 44.62 | 1,600,485 | -0.93(-2.03%) |
Jul 09, 2020 | 46.90 | 46.96 | 44.01 | 45.54 | 4,005,993 | -1.21(-2.58%) |
Jul 08, 2020 | 43.83 | 46.75 | 43.77 | 46.75 | 4,299,749 | +4.02(+9.41%) |
Jul 07, 2020 | 40.66 | 42.94 | 40.66 | 42.73 | 2,942,655 | +1.89(+4.63%) |
Jul 06, 2020 | 41.27 | 41.34 | 40.20 | 40.84 | 1,682,750 | +0.24(+0.60%) |
Jul 02, 2020 | 40.37 | 41.27 | 40.11 | 40.59 | 2,389,126 | +0.04(+0.10%) |