Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.64 | 47.14 | 45.93 | 46.39 | 684,533 | +0.44(+0.95%) |
Sep 29, 2020 | 45.92 | 46.24 | 45.56 | 45.95 | 638,959 | +0.15(+0.33%) |
Sep 28, 2020 | 44.98 | 46.12 | 44.98 | 45.80 | 360,121 | +1.34(+3.02%) |
Sep 25, 2020 | 43.93 | 44.69 | 43.68 | 44.45 | 637,320 | +0.30(+0.69%) |
Sep 24, 2020 | 44.12 | 44.77 | 43.73 | 44.15 | 563,459 | +0.06(+0.14%) |
Sep 23, 2020 | 44.44 | 45.72 | 44.06 | 44.09 | 495,445 | -0.20(-0.44%) |
Sep 22, 2020 | 45.23 | 45.98 | 44.21 | 44.28 | 580,124 | -0.85(-1.88%) |
Sep 21, 2020 | 44.84 | 46.12 | 44.57 | 45.13 | 864,156 | -0.82(-1.79%) |
Sep 18, 2020 | 46.63 | 46.63 | 45.75 | 45.96 | 1,205,701 | -0.48(-1.04%) |
Sep 17, 2020 | 45.24 | 46.75 | 45.16 | 46.44 | 650,073 | +0.50(+1.09%) |
Sep 16, 2020 | 45.41 | 46.51 | 45.17 | 45.94 | 462,052 | +0.51(+1.12%) |
Sep 15, 2020 | 46.78 | 46.79 | 45.34 | 45.43 | 427,868 | -1.34(-2.87%) |
Sep 14, 2020 | 46.35 | 47.26 | 46.12 | 46.77 | 375,775 | +0.70(+1.52%) |
Sep 11, 2020 | 46.54 | 46.62 | 45.84 | 46.07 | 429,615 | -0.39(-0.84%) |
Sep 10, 2020 | 47.22 | 47.48 | 46.40 | 46.46 | 526,806 | -0.52(-1.11%) |
Sep 09, 2020 | 47.10 | 47.25 | 46.50 | 46.99 | 476,403 | +0.01(+0.02%) |
Sep 08, 2020 | 48.60 | 48.63 | 46.86 | 46.98 | 472,556 | -2.36(-4.78%) |
Sep 04, 2020 | 49.51 | 49.96 | 48.54 | 49.34 | 581,914 | +0.98(+2.02%) |
Sep 03, 2020 | 48.58 | 49.95 | 48.19 | 48.36 | 427,877 | +0.10(+0.20%) |
Sep 02, 2020 | 47.93 | 48.51 | 47.52 | 48.27 | 289,080 | +0.34(+0.70%) |
Sep 01, 2020 | 48.27 | 48.93 | 47.58 | 47.93 | 350,789 | -0.43(-0.90%) |
Aug 31, 2020 | 49.06 | 49.22 | 48.35 | 48.36 | 451,056 | -1.06(-2.14%) |
Aug 28, 2020 | 50.23 | 50.23 | 49.07 | 49.42 | 234,366 | -0.35(-0.71%) |
Aug 27, 2020 | 49.07 | 50.16 | 48.79 | 49.77 | 224,720 | +0.74(+1.50%) |
Aug 26, 2020 | 49.94 | 49.94 | 48.86 | 49.04 | 233,238 | -1.09(-2.18%) |
Aug 25, 2020 | 50.74 | 51.21 | 49.64 | 50.13 | 336,333 | +0.08(+0.16%) |
Aug 24, 2020 | 48.52 | 50.06 | 48.10 | 50.05 | 542,826 | +1.84(+3.81%) |
Aug 21, 2020 | 48.25 | 48.70 | 47.59 | 48.21 | 424,655 | -0.24(-0.49%) |
Aug 20, 2020 | 48.49 | 48.95 | 48.26 | 48.45 | 555,922 | -0.98(-1.99%) |
Aug 19, 2020 | 49.48 | 50.24 | 49.21 | 49.44 | 732,455 | -0.09(-0.18%) |
Aug 18, 2020 | 51.02 | 51.02 | 49.41 | 49.53 | 587,661 | -1.36(-2.67%) |
Aug 17, 2020 | 51.33 | 51.37 | 50.49 | 50.88 | 448,148 | -0.79(-1.53%) |
Aug 14, 2020 | 51.10 | 52.11 | 50.71 | 51.67 | 377,421 | +0.06(+0.12%) |
Aug 13, 2020 | 51.59 | 52.07 | 51.18 | 51.61 | 352,462 | -0.50(-0.95%) |
Aug 12, 2020 | 53.22 | 53.63 | 51.26 | 52.11 | 605,383 | -0.02(-0.03%) |
Aug 11, 2020 | 53.22 | 53.78 | 51.88 | 52.12 | 379,897 | +0.29(+0.56%) |
Aug 10, 2020 | 51.67 | 52.86 | 51.41 | 51.83 | 218,246 | +0.58(+1.12%) |
Aug 07, 2020 | 49.59 | 51.51 | 49.21 | 51.26 | 409,775 | +1.30(+2.61%) |
Aug 06, 2020 | 50.21 | 50.58 | 49.44 | 49.95 | 322,310 | -0.62(-1.23%) |
Aug 05, 2020 | 50.54 | 51.15 | 49.93 | 50.57 | 250,687 | +0.69(+1.39%) |
Aug 04, 2020 | 49.26 | 50.20 | 49.18 | 49.88 | 498,841 | +0.35(+0.70%) |
Aug 03, 2020 | 49.41 | 49.77 | 49.16 | 49.53 | 578,863 | +0.25(+0.50%) |
Jul 31, 2020 | 49.72 | 50.14 | 48.47 | 49.29 | 1,218,278 | -0.81(-1.61%) |
Jul 30, 2020 | 51.08 | 51.08 | 49.84 | 50.09 | 641,911 | -1.92(-3.68%) |
Jul 29, 2020 | 49.13 | 52.77 | 47.34 | 52.01 | 1,054,599 | +2.77(+5.62%) |
Jul 28, 2020 | 48.56 | 49.92 | 48.56 | 49.24 | 721,870 | +0.39(+0.80%) |
Jul 27, 2020 | 49.55 | 49.76 | 48.58 | 48.85 | 417,991 | -1.13(-2.25%) |
Jul 24, 2020 | 50.53 | 51.15 | 49.92 | 49.98 | 454,754 | -0.46(-0.91%) |
Jul 23, 2020 | 49.44 | 50.73 | 49.44 | 50.44 | 449,872 | +0.82(+1.64%) |
Jul 22, 2020 | 49.46 | 50.00 | 49.24 | 49.62 | 438,868 | -0.57(-1.13%) |
Jul 21, 2020 | 48.51 | 50.35 | 48.51 | 50.19 | 586,948 | +2.27(+4.74%) |
Jul 20, 2020 | 48.43 | 48.64 | 47.72 | 47.92 | 505,784 | -0.93(-1.91%) |
Jul 17, 2020 | 48.96 | 49.65 | 48.59 | 48.85 | 507,399 | -0.22(-0.45%) |
Jul 16, 2020 | 49.51 | 50.41 | 48.90 | 49.07 | 499,644 | -0.82(-1.65%) |
Jul 15, 2020 | 49.23 | 50.32 | 48.82 | 49.90 | 575,831 | +2.13(+4.46%) |
Jul 14, 2020 | 48.43 | 48.50 | 47.03 | 47.77 | 713,666 | -0.86(-1.77%) |
Jul 13, 2020 | 49.00 | 49.21 | 47.35 | 48.63 | 853,865 | +0.35(+0.74%) |
Jul 10, 2020 | 47.32 | 48.35 | 47.31 | 48.27 | 1,276,447 | +0.83(+1.76%) |
Jul 09, 2020 | 49.08 | 49.38 | 47.07 | 47.44 | 472,591 | -2.26(-4.55%) |
Jul 08, 2020 | 50.14 | 50.70 | 49.24 | 49.70 | 840,341 | -0.18(-0.36%) |
Jul 07, 2020 | 50.12 | 50.53 | 49.80 | 49.88 | 501,642 | -1.00(-1.97%) |
Jul 06, 2020 | 52.35 | 52.67 | 50.50 | 50.88 | 406,724 | +0.01(+0.02%) |
Jul 02, 2020 | 52.82 | 53.30 | 50.70 | 50.87 | 342,926 | -0.40(-0.78%) |