Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.32 | 47.83 | 45.40 | 47.22 | 629,554 | +0.80(+1.72%) |
Sep 29, 2020 | 48.35 | 49.31 | 46.10 | 46.42 | 597,789 | -0.34(-0.73%) |
Sep 28, 2020 | 47.55 | 47.73 | 46.27 | 46.76 | 503,542 | -0.19(-0.40%) |
Sep 25, 2020 | 45.26 | 46.99 | 45.20 | 46.95 | 500,600 | +1.43(+3.14%) |
Sep 24, 2020 | 44.91 | 45.66 | 44.47 | 45.52 | 622,703 | +0.46(+1.02%) |
Sep 23, 2020 | 45.30 | 45.59 | 44.90 | 45.06 | 733,380 | -0.31(-0.68%) |
Sep 22, 2020 | 45.43 | 46.45 | 44.97 | 45.37 | 557,409 | +0.31(+0.69%) |
Sep 21, 2020 | 45.63 | 45.63 | 44.26 | 45.06 | 696,458 | -1.56(-3.35%) |
Sep 18, 2020 | 46.55 | 46.94 | 45.66 | 46.62 | 1,601,500 | +0.07(+0.15%) |
Sep 17, 2020 | 46.56 | 47.22 | 45.98 | 46.55 | 809,151 | -0.45(-0.96%) |
Sep 16, 2020 | 45.90 | 47.22 | 45.66 | 47.00 | 676,430 | +1.49(+3.27%) |
Sep 15, 2020 | 45.35 | 46.35 | 45.19 | 45.51 | 388,819 | +0.20(+0.44%) |
Sep 14, 2020 | 43.74 | 45.83 | 43.06 | 45.31 | 563,675 | +1.92(+4.42%) |
Sep 11, 2020 | 43.34 | 44.32 | 42.95 | 43.39 | 675,300 | +0.06(+0.14%) |
Sep 10, 2020 | 45.59 | 45.97 | 43.32 | 43.33 | 341,146 | -2.09(-4.60%) |
Sep 09, 2020 | 45.55 | 45.95 | 45.28 | 45.42 | 380,872 | +0.20(+0.44%) |
Sep 08, 2020 | 45.36 | 45.92 | 44.79 | 45.22 | 281,396 | -0.41(-0.90%) |
Sep 04, 2020 | 45.89 | 46.03 | 44.91 | 45.63 | 334,600 | +0.12(+0.26%) |
Sep 03, 2020 | 46.58 | 46.85 | 44.91 | 45.51 | 370,843 | -1.33(-2.84%) |
Sep 02, 2020 | 45.77 | 46.95 | 45.63 | 46.84 | 276,888 | +1.16(+2.54%) |
Sep 01, 2020 | 47.63 | 47.63 | 45.55 | 45.68 | 492,758 | -2.11(-4.42%) |
Aug 31, 2020 | 47.74 | 48.20 | 47.14 | 47.79 | 275,834 | -0.15(-0.31%) |
Aug 28, 2020 | 48.13 | 48.82 | 47.23 | 47.94 | 1,051,000 | +0.11(+0.23%) |
Aug 27, 2020 | 46.98 | 47.99 | 46.31 | 47.83 | 370,354 | +0.85(+1.81%) |
Aug 26, 2020 | 47.08 | 47.37 | 46.27 | 46.98 | 242,680 | -0.11(-0.23%) |
Aug 25, 2020 | 47.32 | 47.46 | 46.50 | 47.09 | 510,851 | +0.16(+0.34%) |
Aug 24, 2020 | 47.14 | 47.92 | 46.78 | 46.93 | 362,305 | -0.25(-0.53%) |
Aug 21, 2020 | 47.95 | 47.95 | 46.87 | 47.18 | 298,100 | -0.78(-1.63%) |
Aug 20, 2020 | 49.15 | 49.46 | 47.80 | 47.96 | 355,376 | -1.36(-2.76%) |
Aug 19, 2020 | 49.95 | 49.95 | 49.14 | 49.32 | 296,234 | -0.52(-1.04%) |
Aug 18, 2020 | 50.24 | 50.48 | 49.28 | 49.84 | 355,956 | -0.43(-0.86%) |
Aug 17, 2020 | 51.11 | 51.62 | 50.16 | 50.27 | 340,963 | -0.98(-1.91%) |
Aug 14, 2020 | 51.41 | 51.72 | 50.88 | 51.25 | 295,000 | -0.47(-0.91%) |
Aug 13, 2020 | 50.46 | 51.95 | 50.02 | 51.72 | 345,739 | +0.90(+1.77%) |
Aug 12, 2020 | 52.18 | 52.18 | 50.15 | 50.82 | 542,210 | -0.35(-0.68%) |
Aug 11, 2020 | 51.49 | 53.10 | 50.78 | 51.17 | 859,990 | +1.82(+3.69%) |
Aug 10, 2020 | 47.81 | 49.75 | 47.75 | 49.35 | 618,742 | +1.26(+2.62%) |
Aug 07, 2020 | 47.80 | 48.22 | 47.19 | 48.09 | 362,100 | +0.28(+0.59%) |
Aug 06, 2020 | 48.05 | 48.45 | 47.56 | 47.81 | 322,283 | -0.04(-0.08%) |
Aug 05, 2020 | 47.59 | 48.09 | 47.34 | 47.85 | 452,131 | +0.45(+0.95%) |
Aug 04, 2020 | 47.61 | 48.30 | 47.26 | 47.40 | 367,425 | -0.53(-1.11%) |
Aug 03, 2020 | 47.85 | 48.25 | 46.82 | 47.93 | 243,618 | +0.18(+0.38%) |
Jul 31, 2020 | 48.66 | 49.11 | 47.26 | 47.75 | 359,200 | -1.09(-2.23%) |
Jul 30, 2020 | 48.96 | 49.04 | 48.21 | 48.84 | 234,333 | -0.89(-1.79%) |
Jul 29, 2020 | 48.69 | 49.85 | 48.56 | 49.73 | 131,592 | +1.15(+2.37%) |
Jul 28, 2020 | 48.82 | 48.85 | 48.00 | 48.58 | 197,247 | +0.06(+0.12%) |
Jul 27, 2020 | 48.26 | 48.86 | 47.55 | 48.52 | 227,855 | +0.13(+0.27%) |
Jul 24, 2020 | 49.30 | 49.30 | 47.99 | 48.39 | 187,900 | -0.80(-1.63%) |
Jul 23, 2020 | 48.63 | 49.63 | 48.60 | 49.19 | 260,374 | +0.36(+0.74%) |
Jul 22, 2020 | 48.76 | 49.35 | 48.24 | 48.83 | 296,378 | +0.11(+0.23%) |
Jul 21, 2020 | 48.88 | 49.37 | 48.50 | 48.72 | 459,250 | +0.31(+0.64%) |
Jul 20, 2020 | 49.78 | 49.97 | 48.33 | 48.41 | 371,531 | -1.40(-2.81%) |
Jul 17, 2020 | 49.16 | 50.58 | 48.81 | 49.81 | 399,000 | +0.61(+1.24%) |
Jul 16, 2020 | 49.77 | 50.13 | 48.59 | 49.20 | 464,898 | -0.82(-1.64%) |
Jul 15, 2020 | 48.56 | 50.02 | 47.95 | 50.02 | 482,317 | +2.86(+6.06%) |
Jul 14, 2020 | 46.47 | 47.21 | 46.18 | 47.16 | 330,575 | +0.82(+1.77%) |
Jul 13, 2020 | 46.71 | 47.73 | 46.19 | 46.34 | 477,670 | -0.14(-0.30%) |
Jul 10, 2020 | 46.68 | 48.80 | 45.30 | 46.48 | 843,200 | +0.15(+0.32%) |
Jul 09, 2020 | 46.85 | 47.00 | 45.70 | 46.33 | 404,776 | -0.47(-1.00%) |
Jul 08, 2020 | 46.71 | 47.99 | 46.19 | 46.80 | 348,927 | -0.03(-0.06%) |
Jul 07, 2020 | 47.69 | 48.07 | 46.79 | 46.83 | 294,054 | -1.37(-2.84%) |
Jul 06, 2020 | 49.48 | 49.48 | 48.08 | 48.20 | 288,859 | -0.52(-1.07%) |
Jul 02, 2020 | 49.35 | 49.81 | 48.60 | 48.72 | 525,800 | +0.07(+0.14%) |