Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.29 | 47.92 | 46.86 | 47.31 | 552,697 | +0.23(+0.48%) |
Sep 29, 2020 | 47.48 | 47.48 | 46.98 | 47.09 | 538,761 | -0.26(-0.56%) |
Sep 28, 2020 | 47.01 | 47.71 | 47.01 | 47.35 | 456,331 | +0.88(+1.90%) |
Sep 25, 2020 | 45.55 | 46.63 | 45.45 | 46.47 | 256,300 | +0.56(+1.22%) |
Sep 24, 2020 | 45.96 | 46.65 | 45.60 | 45.91 | 343,494 | -0.17(-0.36%) |
Sep 23, 2020 | 47.80 | 47.97 | 45.97 | 46.08 | 445,138 | -1.65(-3.47%) |
Sep 22, 2020 | 46.85 | 47.92 | 46.65 | 47.73 | 949,581 | +0.84(+1.80%) |
Sep 21, 2020 | 46.77 | 46.91 | 45.93 | 46.89 | 615,257 | -0.16(-0.33%) |
Sep 18, 2020 | 46.54 | 47.20 | 46.54 | 47.05 | 1,391,521 | +0.36(+0.78%) |
Sep 17, 2020 | 45.92 | 46.87 | 45.71 | 46.69 | 447,019 | +0.04(+0.08%) |
Sep 16, 2020 | 46.26 | 46.97 | 45.94 | 46.65 | 530,799 | +0.42(+0.91%) |
Sep 15, 2020 | 46.67 | 46.71 | 46.01 | 46.23 | 668,033 | -0.44(-0.94%) |
Sep 14, 2020 | 46.45 | 47.14 | 46.38 | 46.67 | 419,787 | +0.30(+0.65%) |
Sep 11, 2020 | 46.60 | 47.08 | 46.23 | 46.36 | 725,691 | +0.25(+0.55%) |
Sep 10, 2020 | 46.90 | 47.07 | 46.02 | 46.11 | 602,271 | -0.77(-1.65%) |
Sep 09, 2020 | 47.69 | 47.92 | 46.80 | 46.88 | 777,415 | -0.50(-1.05%) |
Sep 08, 2020 | 50.19 | 50.19 | 47.31 | 47.38 | 704,900 | -3.42(-6.73%) |
Sep 04, 2020 | 52.56 | 52.56 | 50.32 | 50.80 | 473,170 | -0.93(-1.80%) |
Sep 03, 2020 | 52.18 | 52.34 | 51.15 | 51.73 | 804,173 | -0.43(-0.83%) |
Sep 02, 2020 | 52.24 | 52.52 | 52.00 | 52.16 | 606,361 | -0.02(-0.04%) |
Sep 01, 2020 | 51.75 | 52.19 | 51.18 | 52.18 | 477,215 | +0.27(+0.53%) |
Aug 31, 2020 | 52.16 | 52.31 | 51.80 | 51.90 | 476,094 | -0.16(-0.30%) |
Aug 28, 2020 | 52.10 | 52.10 | 51.58 | 52.06 | 568,831 | +0.22(+0.43%) |
Aug 27, 2020 | 51.63 | 52.00 | 51.25 | 51.83 | 552,629 | +0.37(+0.72%) |
Aug 26, 2020 | 50.68 | 51.62 | 50.35 | 51.46 | 537,664 | +0.85(+1.68%) |
Aug 25, 2020 | 51.13 | 51.13 | 50.39 | 50.61 | 359,396 | -0.14(-0.27%) |
Aug 24, 2020 | 50.58 | 50.96 | 50.41 | 50.75 | 343,485 | +0.43(+0.85%) |
Aug 21, 2020 | 50.74 | 51.07 | 49.89 | 50.32 | 391,058 | -0.75(-1.47%) |
Aug 20, 2020 | 50.74 | 51.40 | 50.38 | 51.07 | 371,574 | -0.22(-0.42%) |
Aug 19, 2020 | 50.93 | 51.92 | 50.84 | 51.29 | 375,614 | +0.58(+1.15%) |
Aug 18, 2020 | 50.69 | 51.20 | 49.85 | 50.71 | 348,914 | -0.03(-0.07%) |
Aug 17, 2020 | 50.96 | 51.51 | 50.43 | 50.74 | 456,733 | -0.22(-0.44%) |
Aug 14, 2020 | 49.74 | 51.17 | 49.29 | 50.97 | 616,933 | +1.38(+2.78%) |
Aug 13, 2020 | 49.81 | 49.96 | 49.28 | 49.59 | 255,846 | -0.42(-0.84%) |
Aug 12, 2020 | 49.26 | 50.32 | 49.26 | 50.01 | 380,256 | +1.37(+2.81%) |
Aug 11, 2020 | 48.68 | 49.58 | 48.53 | 48.64 | 435,524 | +0.22(+0.46%) |
Aug 10, 2020 | 50.29 | 50.29 | 48.35 | 48.41 | 681,414 | -1.62(-3.24%) |
Aug 07, 2020 | 49.63 | 50.09 | 49.22 | 50.04 | 273,362 | +0.38(+0.77%) |
Aug 06, 2020 | 50.69 | 50.77 | 49.49 | 49.66 | 293,210 | -1.01(-1.99%) |
Aug 05, 2020 | 50.15 | 50.95 | 49.77 | 50.66 | 416,533 | +0.90(+1.81%) |
Aug 04, 2020 | 49.59 | 49.96 | 49.20 | 49.76 | 499,993 | +0.23(+0.47%) |
Aug 03, 2020 | 48.85 | 50.03 | 48.59 | 49.53 | 590,031 | +1.06(+2.20%) |
Jul 31, 2020 | 48.58 | 48.76 | 47.84 | 48.46 | 735,243 | -0.13(-0.26%) |
Jul 30, 2020 | 48.27 | 49.03 | 47.81 | 48.59 | 413,964 | -0.55(-1.11%) |
Jul 29, 2020 | 48.64 | 49.47 | 48.02 | 49.14 | 685,631 | +0.74(+1.53%) |
Jul 28, 2020 | 48.68 | 49.00 | 48.35 | 48.40 | 647,080 | -0.52(-1.06%) |
Jul 27, 2020 | 48.07 | 49.05 | 47.75 | 48.91 | 478,012 | +0.66(+1.38%) |
Jul 24, 2020 | 48.43 | 48.95 | 48.02 | 48.25 | 528,814 | -0.58(-1.18%) |
Jul 23, 2020 | 49.26 | 49.98 | 47.76 | 48.83 | 849,485 | -1.55(-3.08%) |
Jul 22, 2020 | 48.27 | 51.05 | 48.26 | 50.38 | 1,318,446 | +0.21(+0.41%) |
Jul 21, 2020 | 50.40 | 51.13 | 48.97 | 50.17 | 1,179,221 | -0.14(-0.27%) |
Jul 20, 2020 | 50.93 | 51.05 | 50.09 | 50.31 | 629,527 | +0.12(+0.23%) |
Jul 17, 2020 | 50.94 | 51.47 | 50.07 | 50.19 | 537,718 | -0.55(-1.08%) |
Jul 16, 2020 | 48.98 | 51.46 | 48.97 | 50.74 | 910,043 | -1.26(-2.42%) |
Jul 15, 2020 | 50.54 | 52.32 | 50.50 | 52.00 | 841,912 | +2.12(+4.25%) |
Jul 14, 2020 | 48.30 | 50.03 | 48.15 | 49.88 | 945,192 | +1.44(+2.96%) |
Jul 13, 2020 | 48.56 | 49.88 | 48.37 | 48.44 | 870,758 | +0.34(+0.71%) |
Jul 10, 2020 | 47.54 | 48.16 | 46.99 | 48.10 | 672,813 | +0.37(+0.78%) |
Jul 09, 2020 | 47.70 | 47.90 | 46.69 | 47.73 | 734,035 | +0.15(+0.31%) |
Jul 08, 2020 | 46.16 | 47.64 | 46.15 | 47.58 | 1,090,219 | +1.79(+3.90%) |
Jul 07, 2020 | 43.81 | 45.94 | 43.57 | 45.80 | 1,416,288 | +1.80(+4.09%) |
Jul 06, 2020 | 43.33 | 44.98 | 43.07 | 44.00 | 1,381,080 | +1.97(+4.70%) |
Jul 02, 2020 | 42.08 | 42.68 | 41.57 | 42.02 | 911,378 | +0.74(+1.80%) |