Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.29 | 46.61 | 45.90 | 46.33 | 358,109 | +0.33(+0.72%) |
Sep 29, 2020 | 46.86 | 47.12 | 45.77 | 46.00 | 464,778 | -0.70(-1.50%) |
Sep 28, 2020 | 46.58 | 47.21 | 46.39 | 46.70 | 488,176 | +0.53(+1.14%) |
Sep 25, 2020 | 45.41 | 46.22 | 45.32 | 46.17 | 405,604 | +0.42(+0.93%) |
Sep 24, 2020 | 45.39 | 46.45 | 45.01 | 45.75 | 391,992 | +0.35(+0.76%) |
Sep 23, 2020 | 46.29 | 46.66 | 45.40 | 45.40 | 647,980 | -0.80(-1.72%) |
Sep 22, 2020 | 46.71 | 47.51 | 45.66 | 46.20 | 401,540 | -0.57(-1.22%) |
Sep 21, 2020 | 46.55 | 47.47 | 46.03 | 46.77 | 582,053 | -0.28(-0.59%) |
Sep 18, 2020 | 48.70 | 48.70 | 46.57 | 47.05 | 1,223,164 | -0.90(-1.88%) |
Sep 17, 2020 | 47.31 | 48.10 | 47.10 | 47.95 | 457,461 | +0.36(+0.75%) |
Sep 16, 2020 | 47.16 | 48.04 | 46.87 | 47.59 | 421,953 | +0.43(+0.92%) |
Sep 15, 2020 | 47.56 | 48.29 | 46.91 | 47.16 | 307,133 | -0.03(-0.07%) |
Sep 14, 2020 | 46.42 | 47.50 | 46.19 | 47.19 | 342,955 | +1.10(+2.39%) |
Sep 11, 2020 | 46.41 | 46.42 | 45.81 | 46.09 | 316,586 | -0.10(-0.21%) |
Sep 10, 2020 | 47.39 | 47.47 | 46.17 | 46.19 | 274,186 | -1.32(-2.77%) |
Sep 09, 2020 | 47.51 | 48.10 | 46.97 | 47.51 | 250,490 | +0.22(+0.46%) |
Sep 08, 2020 | 48.49 | 48.49 | 46.80 | 47.29 | 406,756 | -1.20(-2.47%) |
Sep 04, 2020 | 48.97 | 49.13 | 47.78 | 48.49 | 267,632 | -0.03(-0.07%) |
Sep 03, 2020 | 48.94 | 49.65 | 48.14 | 48.52 | 363,432 | -0.11(-0.23%) |
Sep 02, 2020 | 47.66 | 49.15 | 47.66 | 48.63 | 257,747 | +0.88(+1.85%) |
Sep 01, 2020 | 48.24 | 48.24 | 47.62 | 47.75 | 239,331 | -0.82(-1.69%) |
Aug 31, 2020 | 48.68 | 49.49 | 48.54 | 48.57 | 414,742 | -0.44(-0.90%) |
Aug 28, 2020 | 48.35 | 49.04 | 47.67 | 49.01 | 360,229 | +1.20(+2.50%) |
Aug 27, 2020 | 47.48 | 47.97 | 47.08 | 47.82 | 261,026 | +0.81(+1.71%) |
Aug 26, 2020 | 48.21 | 48.28 | 46.91 | 47.01 | 364,637 | -1.47(-3.04%) |
Aug 25, 2020 | 49.73 | 49.73 | 48.34 | 48.49 | 349,120 | -1.32(-2.64%) |
Aug 24, 2020 | 49.37 | 49.82 | 48.56 | 49.80 | 224,104 | +0.71(+1.45%) |
Aug 21, 2020 | 49.10 | 49.21 | 48.42 | 49.09 | 306,772 | -0.25(-0.51%) |
Aug 20, 2020 | 49.59 | 49.97 | 49.33 | 49.34 | 259,405 | -0.68(-1.37%) |
Aug 19, 2020 | 49.88 | 50.43 | 49.71 | 50.03 | 352,736 | +0.13(+0.26%) |
Aug 18, 2020 | 50.07 | 50.17 | 49.25 | 49.90 | 291,386 | -0.26(-0.52%) |
Aug 17, 2020 | 50.29 | 50.69 | 49.65 | 50.16 | 270,132 | -0.07(-0.15%) |
Aug 14, 2020 | 50.42 | 50.66 | 49.91 | 50.23 | 304,708 | -0.37(-0.73%) |
Aug 13, 2020 | 51.09 | 51.27 | 50.37 | 50.60 | 267,814 | -0.86(-1.67%) |
Aug 12, 2020 | 51.05 | 51.81 | 50.66 | 51.46 | 294,546 | +1.02(+2.02%) |
Aug 11, 2020 | 51.92 | 52.60 | 50.30 | 50.44 | 499,818 | -0.95(-1.85%) |
Aug 10, 2020 | 51.05 | 51.55 | 50.67 | 51.39 | 734,912 | +0.72(+1.42%) |
Aug 07, 2020 | 48.79 | 51.31 | 48.79 | 50.67 | 588,442 | +1.56(+3.18%) |
Aug 06, 2020 | 48.53 | 49.59 | 48.51 | 49.11 | 436,344 | +0.48(+0.99%) |
Aug 05, 2020 | 49.84 | 50.04 | 47.89 | 48.63 | 500,884 | -1.00(-2.01%) |
Aug 04, 2020 | 48.28 | 49.69 | 46.77 | 49.62 | 782,878 | +0.71(+1.46%) |
Aug 03, 2020 | 49.84 | 49.84 | 48.26 | 48.91 | 810,336 | -0.75(-1.50%) |
Jul 31, 2020 | 50.67 | 50.92 | 49.33 | 49.66 | 2,526,575 | -1.36(-2.66%) |
Jul 30, 2020 | 50.77 | 51.34 | 50.54 | 51.01 | 482,939 | -0.59(-1.15%) |
Jul 29, 2020 | 51.64 | 51.87 | 51.32 | 51.60 | 508,271 | +0.25(+0.48%) |
Jul 28, 2020 | 50.72 | 52.02 | 50.60 | 51.35 | 602,834 | +0.37(+0.72%) |
Jul 27, 2020 | 51.95 | 51.95 | 50.59 | 50.99 | 624,093 | -1.00(-1.93%) |
Jul 24, 2020 | 53.26 | 53.77 | 51.74 | 51.99 | 479,959 | -1.13(-2.13%) |
Jul 23, 2020 | 52.43 | 53.52 | 52.43 | 53.12 | 408,486 | +0.39(+0.75%) |
Jul 22, 2020 | 51.17 | 52.78 | 50.99 | 52.73 | 367,174 | +1.20(+2.33%) |
Jul 21, 2020 | 51.22 | 52.13 | 50.94 | 51.53 | 266,730 | +0.75(+1.47%) |
Jul 20, 2020 | 51.89 | 52.09 | 50.43 | 50.78 | 334,102 | -1.40(-2.68%) |
Jul 17, 2020 | 51.22 | 52.30 | 51.07 | 52.18 | 313,214 | +1.23(+2.41%) |
Jul 16, 2020 | 51.55 | 51.98 | 50.56 | 50.95 | 417,105 | -0.76(-1.48%) |
Jul 15, 2020 | 52.78 | 53.79 | 51.68 | 51.72 | 415,230 | -0.12(-0.23%) |
Jul 14, 2020 | 51.53 | 52.20 | 51.42 | 51.84 | 607,057 | +0.33(+0.63%) |
Jul 13, 2020 | 51.56 | 52.47 | 51.35 | 51.51 | 662,852 | +0.09(+0.17%) |
Jul 10, 2020 | 48.88 | 51.44 | 48.88 | 51.42 | 808,671 | +2.75(+5.64%) |
Jul 09, 2020 | 49.23 | 49.41 | 47.60 | 48.68 | 490,784 | -1.01(-2.04%) |
Jul 08, 2020 | 49.30 | 49.94 | 48.79 | 49.69 | 349,329 | +0.29(+0.59%) |
Jul 07, 2020 | 49.56 | 49.82 | 49.08 | 49.40 | 502,708 | -0.94(-1.88%) |
Jul 06, 2020 | 50.65 | 51.43 | 49.86 | 50.34 | 716,209 | +0.10(+0.21%) |
Jul 02, 2020 | 50.26 | 50.65 | 49.74 | 50.24 | 646,587 | +0.63(+1.26%) |