Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.27 | 48.45 | 48.18 | 48.22 | 79,568 | -0.23(-0.47%) |
Sep 29, 2020 | 48.50 | 48.58 | 48.30 | 48.45 | 20,805 | +0.00(+0.00%) |
Sep 28, 2020 | 48.42 | 48.47 | 48.33 | 48.45 | 14,909 | +0.67(+1.40%) |
Sep 25, 2020 | 47.24 | 47.78 | 47.19 | 47.78 | 7,300 | +0.17(+0.36%) |
Sep 24, 2020 | 47.56 | 47.89 | 47.46 | 47.61 | 10,096 | -0.04(-0.07%) |
Sep 23, 2020 | 48.32 | 48.34 | 47.62 | 47.65 | 13,064 | -0.42(-0.88%) |
Sep 22, 2020 | 48.04 | 48.07 | 47.66 | 48.07 | 32,905 | -0.24(-0.50%) |
Sep 21, 2020 | 48.25 | 48.32 | 47.75 | 48.31 | 8,720 | -1.27(-2.56%) |
Sep 18, 2020 | 49.80 | 49.80 | 49.41 | 49.58 | 19,700 | -0.33(-0.66%) |
Sep 17, 2020 | 49.56 | 49.91 | 49.49 | 49.91 | 9,591 | +0.05(+0.10%) |
Sep 16, 2020 | 50.01 | 50.12 | 49.84 | 49.86 | 10,927 | -0.02(-0.04%) |
Sep 15, 2020 | 50.06 | 50.06 | 49.86 | 49.88 | 13,834 | +0.32(+0.65%) |
Sep 14, 2020 | 49.72 | 49.72 | 49.47 | 49.56 | 29,782 | +0.24(+0.49%) |
Sep 11, 2020 | 49.38 | 49.43 | 49.09 | 49.32 | 24,600 | +0.56(+1.15%) |
Sep 10, 2020 | 49.58 | 49.63 | 48.76 | 48.76 | 10,701 | -0.57(-1.16%) |
Sep 09, 2020 | 49.22 | 49.44 | 49.13 | 49.33 | 12,479 | +0.89(+1.84%) |
Sep 08, 2020 | 48.40 | 48.82 | 48.24 | 48.44 | 13,921 | -0.61(-1.24%) |
Sep 04, 2020 | 49.14 | 49.20 | 48.21 | 49.05 | 15,700 | +0.13(+0.27%) |
Sep 03, 2020 | 49.90 | 49.90 | 48.73 | 48.92 | 14,701 | -1.16(-2.32%) |
Sep 02, 2020 | 49.76 | 50.08 | 49.61 | 50.08 | 25,697 | +0.69(+1.40%) |
Sep 01, 2020 | 49.37 | 49.39 | 49.19 | 49.39 | 29,479 | +0.13(+0.26%) |
Aug 31, 2020 | 49.57 | 49.57 | 49.26 | 49.26 | 13,505 | -0.38(-0.77%) |
Aug 28, 2020 | 49.67 | 49.67 | 49.48 | 49.64 | 12,100 | +0.26(+0.53%) |
Aug 27, 2020 | 49.90 | 49.90 | 49.30 | 49.38 | 38,249 | -0.48(-0.96%) |
Aug 26, 2020 | 49.51 | 49.91 | 49.51 | 49.86 | 764,190 | +0.32(+0.65%) |
Aug 25, 2020 | 49.80 | 49.80 | 49.24 | 49.54 | 16,138 | +0.08(+0.16%) |
Aug 24, 2020 | 49.62 | 49.62 | 49.29 | 49.46 | 37,983 | +0.56(+1.15%) |
Aug 21, 2020 | 48.60 | 48.90 | 48.51 | 48.90 | 9,500 | -0.28(-0.57%) |
Aug 20, 2020 | 48.85 | 49.18 | 48.84 | 49.18 | 16,604 | -0.12(-0.24%) |
Aug 19, 2020 | 49.75 | 49.75 | 49.30 | 49.30 | 44,062 | -0.22(-0.44%) |
Aug 18, 2020 | 49.65 | 49.65 | 49.39 | 49.52 | 20,430 | +0.08(+0.16%) |
Aug 17, 2020 | 49.41 | 49.50 | 49.41 | 49.44 | 11,526 | +0.28(+0.57%) |
Aug 14, 2020 | 49.12 | 49.25 | 49.04 | 49.16 | 21,800 | -0.28(-0.57%) |
Aug 13, 2020 | 49.63 | 49.64 | 49.36 | 49.44 | 13,569 | -0.28(-0.56%) |
Aug 12, 2020 | 49.55 | 49.81 | 49.51 | 49.72 | 99,715 | +1.10(+2.26%) |
Aug 11, 2020 | 49.24 | 49.24 | 48.52 | 48.62 | 13,284 | +0.30(+0.62%) |
Aug 10, 2020 | 48.29 | 48.33 | 48.19 | 48.32 | 9,600 | +0.08(+0.17%) |
Aug 07, 2020 | 47.98 | 48.24 | 47.95 | 48.24 | 10,400 | -0.15(-0.31%) |
Aug 06, 2020 | 48.20 | 48.47 | 48.20 | 48.39 | 16,503 | +0.03(+0.06%) |
Aug 05, 2020 | 48.58 | 48.67 | 48.31 | 48.36 | 150,984 | +0.21(+0.44%) |
Aug 04, 2020 | 47.74 | 48.15 | 47.68 | 48.15 | 130,741 | +0.33(+0.68%) |
Aug 03, 2020 | 47.50 | 47.86 | 47.44 | 47.82 | 286,609 | +0.84(+1.79%) |
Jul 31, 2020 | 47.76 | 47.78 | 46.66 | 46.98 | 198,500 | -1.13(-2.35%) |
Jul 30, 2020 | 47.64 | 48.11 | 47.64 | 48.11 | 157,926 | -0.59(-1.22%) |
Jul 29, 2020 | 48.52 | 48.81 | 48.41 | 48.70 | 1,505,902 | +0.39(+0.82%) |
Jul 28, 2020 | 48.37 | 48.53 | 48.29 | 48.31 | 14,960 | -0.24(-0.50%) |
Jul 27, 2020 | 48.43 | 48.60 | 48.43 | 48.55 | 12,897 | +0.62(+1.30%) |
Jul 24, 2020 | 47.93 | 47.93 | 47.93 | 47.93 | 5,000 | -0.25(-0.52%) |
Jul 23, 2020 | 48.46 | 48.61 | 48.18 | 48.18 | 6,024 | -0.40(-0.81%) |
Jul 22, 2020 | 48.46 | 48.61 | 48.46 | 48.57 | 13,322 | +0.12(+0.26%) |
Jul 21, 2020 | 48.60 | 48.62 | 48.45 | 48.45 | 9,232 | +0.15(+0.31%) |
Jul 20, 2020 | 48.15 | 48.36 | 48.15 | 48.30 | 8,638 | +0.15(+0.32%) |
Jul 17, 2020 | 47.99 | 48.15 | 47.99 | 48.15 | 7,700 | +0.28(+0.58%) |
Jul 16, 2020 | 47.90 | 47.91 | 47.82 | 47.87 | 8,600 | -0.32(-0.66%) |
Jul 15, 2020 | 48.37 | 48.37 | 48.17 | 48.19 | 8,509 | +0.58(+1.23%) |
Jul 14, 2020 | 47.04 | 47.66 | 47.04 | 47.60 | 11,466 | +0.67(+1.43%) |
Jul 13, 2020 | 47.51 | 47.69 | 46.90 | 46.93 | 37,676 | -0.31(-0.66%) |
Jul 10, 2020 | 46.94 | 47.27 | 46.89 | 47.24 | 49,100 | +0.51(+1.10%) |
Jul 09, 2020 | 47.21 | 47.22 | 46.62 | 46.73 | 5,646 | -0.52(-1.11%) |
Jul 08, 2020 | 46.90 | 47.25 | 46.90 | 47.25 | 7,848 | +0.34(+0.73%) |
Jul 07, 2020 | 47.17 | 47.26 | 46.91 | 46.91 | 13,942 | -0.64(-1.35%) |
Jul 06, 2020 | 47.53 | 47.59 | 47.49 | 47.55 | 8,976 | +0.74(+1.58%) |
Jul 02, 2020 | 46.98 | 47.09 | 46.81 | 46.81 | 37,400 | +0.44(+0.95%) |