Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.19 | 47.88 | 46.26 | 46.75 | 258,169 | -0.52(-1.10%) |
Sep 29, 2020 | 47.78 | 48.28 | 47.24 | 47.27 | 245,528 | -0.42(-0.88%) |
Sep 28, 2020 | 46.89 | 48.04 | 46.54 | 47.69 | 449,639 | +1.09(+2.34%) |
Sep 25, 2020 | 46.48 | 47.80 | 45.95 | 46.60 | 524,300 | +0.22(+0.47%) |
Sep 24, 2020 | 45.40 | 46.54 | 44.34 | 46.38 | 491,431 | +0.97(+2.14%) |
Sep 23, 2020 | 46.24 | 48.08 | 45.37 | 45.41 | 351,448 | -0.71(-1.54%) |
Sep 22, 2020 | 45.34 | 46.30 | 44.19 | 46.12 | 421,886 | +0.66(+1.45%) |
Sep 21, 2020 | 46.66 | 47.55 | 45.16 | 45.46 | 529,322 | -1.76(-3.73%) |
Sep 18, 2020 | 48.08 | 48.15 | 46.16 | 47.22 | 635,200 | -0.28(-0.59%) |
Sep 17, 2020 | 46.22 | 47.85 | 46.01 | 47.50 | 459,194 | +0.68(+1.45%) |
Sep 16, 2020 | 48.06 | 48.46 | 46.60 | 46.82 | 459,363 | -0.77(-1.62%) |
Sep 15, 2020 | 49.11 | 49.61 | 47.15 | 47.59 | 871,310 | -1.13(-2.32%) |
Sep 14, 2020 | 46.39 | 48.86 | 46.00 | 48.72 | 593,332 | +3.12(+6.84%) |
Sep 11, 2020 | 46.40 | 46.69 | 44.77 | 45.60 | 382,400 | -0.67(-1.45%) |
Sep 10, 2020 | 48.35 | 48.84 | 46.26 | 46.27 | 515,030 | -1.92(-3.98%) |
Sep 09, 2020 | 48.00 | 48.75 | 47.40 | 48.19 | 419,691 | +0.68(+1.43%) |
Sep 08, 2020 | 47.38 | 48.61 | 46.86 | 47.51 | 512,586 | -0.49(-1.02%) |
Sep 04, 2020 | 48.76 | 49.01 | 46.65 | 48.00 | 493,300 | -0.50(-1.03%) |
Sep 03, 2020 | 50.31 | 50.79 | 47.84 | 48.50 | 475,726 | -1.84(-3.66%) |
Sep 02, 2020 | 49.25 | 50.74 | 49.03 | 50.34 | 550,502 | +0.84(+1.70%) |
Sep 01, 2020 | 49.49 | 50.37 | 48.94 | 49.50 | 640,199 | +0.08(+0.15%) |
Aug 31, 2020 | 49.21 | 50.45 | 48.60 | 49.42 | 584,536 | +0.67(+1.38%) |
Aug 28, 2020 | 48.59 | 48.79 | 47.79 | 48.75 | 431,000 | +0.52(+1.08%) |
Aug 27, 2020 | 47.95 | 49.51 | 47.30 | 48.23 | 342,091 | +0.35(+0.73%) |
Aug 26, 2020 | 50.01 | 50.22 | 47.55 | 47.88 | 395,098 | -2.13(-4.26%) |
Aug 25, 2020 | 48.86 | 50.46 | 48.20 | 50.01 | 1,050,436 | +1.97(+4.10%) |
Aug 24, 2020 | 48.49 | 49.06 | 47.32 | 48.04 | 466,791 | -0.54(-1.11%) |
Aug 21, 2020 | 48.40 | 48.77 | 47.98 | 48.58 | 337,800 | +0.11(+0.23%) |
Aug 20, 2020 | 49.11 | 49.11 | 47.78 | 48.47 | 345,920 | -0.66(-1.34%) |
Aug 19, 2020 | 49.43 | 49.88 | 48.50 | 49.13 | 410,212 | +0.00(+0.00%) |
Aug 18, 2020 | 50.62 | 50.63 | 48.83 | 49.13 | 322,117 | -1.31(-2.60%) |
Aug 17, 2020 | 49.08 | 51.23 | 48.80 | 50.44 | 496,143 | +1.42(+2.90%) |
Aug 14, 2020 | 49.60 | 50.02 | 48.72 | 49.02 | 482,000 | -0.47(-0.95%) |
Aug 13, 2020 | 47.80 | 49.86 | 47.42 | 49.49 | 951,674 | +2.02(+4.26%) |
Aug 12, 2020 | 48.32 | 48.98 | 46.99 | 47.47 | 1,029,379 | -0.53(-1.10%) |
Aug 11, 2020 | 48.21 | 49.53 | 46.87 | 48.00 | 690,999 | -0.03(-0.06%) |
Aug 10, 2020 | 49.84 | 49.88 | 47.85 | 48.03 | 636,125 | +0.20(+0.42%) |
Aug 07, 2020 | 47.16 | 50.38 | 46.70 | 47.83 | 2,125,600 | +0.81(+1.72%) |
Aug 06, 2020 | 45.04 | 47.40 | 44.78 | 47.02 | 3,048,250 | -1.95(-3.98%) |
Aug 05, 2020 | 49.16 | 49.25 | 48.13 | 48.97 | 1,349,463 | +0.48(+0.99%) |
Aug 04, 2020 | 47.69 | 48.59 | 47.00 | 48.49 | 1,999,113 | +0.82(+1.72%) |
Aug 03, 2020 | 46.44 | 47.88 | 46.01 | 47.67 | 2,298,555 | +1.34(+2.89%) |
Jul 31, 2020 | 47.67 | 47.67 | 45.56 | 46.33 | 506,600 | -0.92(-1.95%) |
Jul 30, 2020 | 46.65 | 47.73 | 46.65 | 47.25 | 516,881 | +0.22(+0.47%) |
Jul 29, 2020 | 48.15 | 48.41 | 46.64 | 47.03 | 713,968 | -0.91(-1.90%) |
Jul 28, 2020 | 48.86 | 49.03 | 47.87 | 47.94 | 495,047 | -0.83(-1.70%) |
Jul 27, 2020 | 47.26 | 49.01 | 47.26 | 48.77 | 694,410 | +1.62(+3.44%) |
Jul 24, 2020 | 47.33 | 47.98 | 46.34 | 47.15 | 732,500 | -0.67(-1.40%) |
Jul 23, 2020 | 47.64 | 48.55 | 46.81 | 47.82 | 693,094 | +0.36(+0.76%) |
Jul 22, 2020 | 48.01 | 49.55 | 46.54 | 47.46 | 1,024,549 | -0.66(-1.37%) |
Jul 21, 2020 | 53.10 | 53.10 | 47.44 | 48.12 | 2,050,173 | -5.17(-9.70%) |
Jul 20, 2020 | 53.99 | 57.66 | 53.27 | 53.29 | 1,378,422 | -2.41(-4.33%) |
Jul 17, 2020 | 55.16 | 56.31 | 54.96 | 55.70 | 329,400 | +0.55(+1.00%) |
Jul 16, 2020 | 55.14 | 55.82 | 53.99 | 55.15 | 498,241 | -0.45(-0.81%) |
Jul 15, 2020 | 55.44 | 56.62 | 54.69 | 55.60 | 464,974 | +1.14(+2.09%) |
Jul 14, 2020 | 52.65 | 54.48 | 52.02 | 54.46 | 428,477 | +1.66(+3.14%) |
Jul 13, 2020 | 55.69 | 56.19 | 52.68 | 52.80 | 501,179 | -2.18(-3.97%) |
Jul 10, 2020 | 56.73 | 56.73 | 54.98 | 54.98 | 379,900 | -1.90(-3.34%) |
Jul 09, 2020 | 57.63 | 58.13 | 56.32 | 56.88 | 842,523 | -0.19(-0.33%) |
Jul 08, 2020 | 55.09 | 57.10 | 54.75 | 57.07 | 866,535 | +2.06(+3.74%) |
Jul 07, 2020 | 53.92 | 55.80 | 53.56 | 55.01 | 647,396 | +0.94(+1.74%) |
Jul 06, 2020 | 52.98 | 55.00 | 52.96 | 54.07 | 778,073 | +1.07(+2.02%) |
Jul 02, 2020 | 51.58 | 53.38 | 51.14 | 53.00 | 598,200 | +1.40(+2.71%) |