Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.81 | 46.45 | 44.84 | 45.32 | 1,096,449 | -0.50(-1.09%) |
Sep 29, 2020 | 46.20 | 46.57 | 45.34 | 45.82 | 683,045 | -0.11(-0.24%) |
Sep 28, 2020 | 46.40 | 46.40 | 44.81 | 45.93 | 791,962 | +0.74(+1.64%) |
Sep 25, 2020 | 44.31 | 45.73 | 44.08 | 45.19 | 1,009,200 | +1.09(+2.47%) |
Sep 24, 2020 | 44.34 | 45.28 | 43.38 | 44.10 | 1,205,990 | -0.34(-0.77%) |
Sep 23, 2020 | 47.07 | 47.19 | 44.31 | 44.44 | 1,090,251 | -2.60(-5.53%) |
Sep 22, 2020 | 45.80 | 47.42 | 44.56 | 47.04 | 1,499,685 | +1.85(+4.09%) |
Sep 21, 2020 | 43.50 | 45.39 | 43.09 | 45.19 | 1,819,924 | +0.58(+1.30%) |
Sep 18, 2020 | 46.43 | 46.70 | 44.27 | 44.61 | 3,072,500 | -1.39(-3.02%) |
Sep 17, 2020 | 46.83 | 47.46 | 45.65 | 46.00 | 1,313,947 | -1.90(-3.97%) |
Sep 16, 2020 | 48.40 | 48.42 | 46.36 | 47.90 | 1,270,958 | -0.23(-0.48%) |
Sep 15, 2020 | 48.28 | 48.88 | 47.92 | 48.13 | 860,169 | +0.29(+0.61%) |
Sep 14, 2020 | 49.28 | 49.51 | 46.87 | 47.84 | 1,318,622 | -1.01(-2.07%) |
Sep 11, 2020 | 49.64 | 50.60 | 48.42 | 48.85 | 939,400 | +0.04(+0.08%) |
Sep 10, 2020 | 50.27 | 51.08 | 48.55 | 48.81 | 842,782 | -1.18(-2.36%) |
Sep 09, 2020 | 49.69 | 50.49 | 48.95 | 49.99 | 1,385,935 | +1.02(+2.08%) |
Sep 08, 2020 | 47.59 | 50.40 | 47.56 | 48.97 | 1,026,377 | -0.54(-1.09%) |
Sep 04, 2020 | 50.22 | 50.77 | 45.77 | 49.51 | 1,788,100 | -0.21(-0.42%) |
Sep 03, 2020 | 52.50 | 52.97 | 48.57 | 49.72 | 2,220,808 | -3.60(-6.75%) |
Sep 02, 2020 | 53.88 | 54.00 | 51.06 | 53.32 | 1,410,349 | -0.22(-0.41%) |
Sep 01, 2020 | 51.96 | 53.54 | 51.66 | 53.54 | 1,514,338 | +2.16(+4.20%) |
Aug 31, 2020 | 51.39 | 51.62 | 50.28 | 51.38 | 1,385,405 | +0.12(+0.23%) |
Aug 28, 2020 | 50.84 | 51.57 | 50.55 | 51.26 | 830,300 | +0.84(+1.67%) |
Aug 27, 2020 | 51.29 | 51.98 | 49.91 | 50.42 | 1,481,312 | -0.68(-1.33%) |
Aug 26, 2020 | 52.16 | 52.35 | 51.09 | 51.10 | 1,226,920 | -0.53(-1.03%) |
Aug 25, 2020 | 51.30 | 51.77 | 50.41 | 51.63 | 1,331,869 | +0.29(+0.56%) |
Aug 24, 2020 | 52.82 | 52.89 | 51.14 | 51.34 | 1,479,849 | -0.38(-0.73%) |
Aug 21, 2020 | 49.90 | 51.98 | 49.55 | 51.72 | 1,378,600 | +1.35(+2.68%) |
Aug 20, 2020 | 49.98 | 51.42 | 49.76 | 50.37 | 1,351,201 | -0.02(-0.04%) |
Aug 19, 2020 | 49.36 | 51.00 | 49.18 | 50.39 | 2,111,808 | +1.01(+2.05%) |
Aug 18, 2020 | 50.07 | 50.14 | 49.02 | 49.38 | 994,100 | -0.48(-0.96%) |
Aug 17, 2020 | 48.57 | 50.08 | 48.04 | 49.86 | 998,146 | +0.48(+0.97%) |
Aug 14, 2020 | 49.51 | 50.26 | 49.26 | 49.38 | 930,400 | -0.61(-1.22%) |
Aug 13, 2020 | 49.29 | 50.95 | 49.16 | 49.99 | 1,324,541 | +0.57(+1.15%) |
Aug 12, 2020 | 48.01 | 49.46 | 47.83 | 49.42 | 1,694,133 | +1.77(+3.71%) |
Aug 11, 2020 | 48.07 | 49.05 | 46.72 | 47.65 | 1,994,083 | -0.20(-0.42%) |
Aug 10, 2020 | 50.55 | 51.14 | 47.24 | 47.85 | 1,605,300 | -2.55(-5.06%) |
Aug 07, 2020 | 51.74 | 52.22 | 49.84 | 50.40 | 2,426,800 | -0.40(-0.79%) |
Aug 06, 2020 | 52.64 | 55.04 | 50.51 | 50.80 | 3,362,408 | -0.83(-1.61%) |
Aug 05, 2020 | 51.08 | 52.21 | 50.74 | 51.63 | 3,123,866 | +1.12(+2.22%) |
Aug 04, 2020 | 50.58 | 50.90 | 50.04 | 50.51 | 1,422,693 | -0.29(-0.57%) |
Aug 03, 2020 | 49.15 | 51.09 | 49.02 | 50.80 | 1,303,260 | +1.91(+3.91%) |
Jul 31, 2020 | 48.26 | 48.96 | 47.21 | 48.89 | 1,301,200 | +0.86(+1.79%) |
Jul 30, 2020 | 46.44 | 48.47 | 46.33 | 48.03 | 993,207 | +1.22(+2.61%) |
Jul 29, 2020 | 45.65 | 47.07 | 45.65 | 46.81 | 1,267,898 | +1.39(+3.06%) |
Jul 28, 2020 | 46.40 | 46.90 | 45.38 | 45.42 | 852,101 | -1.19(-2.55%) |
Jul 27, 2020 | 45.59 | 46.73 | 45.02 | 46.61 | 981,850 | +1.02(+2.24%) |
Jul 24, 2020 | 45.73 | 46.12 | 44.41 | 45.59 | 959,100 | -0.67(-1.45%) |
Jul 23, 2020 | 46.88 | 47.96 | 45.26 | 46.26 | 1,042,908 | -0.62(-1.32%) |
Jul 22, 2020 | 45.84 | 47.60 | 45.79 | 46.88 | 1,101,136 | +1.12(+2.45%) |
Jul 21, 2020 | 46.31 | 46.35 | 45.24 | 45.76 | 1,264,150 | +0.71(+1.58%) |
Jul 20, 2020 | 44.00 | 45.31 | 43.93 | 45.05 | 1,158,079 | +0.89(+2.02%) |
Jul 17, 2020 | 45.00 | 45.00 | 43.86 | 44.16 | 1,297,300 | +0.34(+0.78%) |
Jul 16, 2020 | 43.45 | 44.37 | 43.27 | 43.82 | 1,284,637 | -0.13(-0.30%) |
Jul 15, 2020 | 43.24 | 43.99 | 42.14 | 43.95 | 2,392,573 | +2.50(+6.03%) |
Jul 14, 2020 | 40.45 | 41.74 | 40.10 | 41.45 | 862,405 | +0.89(+2.19%) |
Jul 13, 2020 | 42.47 | 42.79 | 40.44 | 40.56 | 1,056,148 | -1.25(-2.99%) |
Jul 10, 2020 | 41.97 | 42.58 | 41.46 | 41.81 | 1,055,400 | -0.07(-0.17%) |
Jul 09, 2020 | 42.25 | 42.89 | 41.63 | 41.88 | 1,108,863 | -0.16(-0.38%) |
Jul 08, 2020 | 42.00 | 42.27 | 40.75 | 42.04 | 1,594,680 | +0.04(+0.10%) |
Jul 07, 2020 | 42.54 | 43.21 | 41.98 | 42.00 | 1,902,487 | -1.09(-2.53%) |
Jul 06, 2020 | 43.87 | 44.39 | 42.99 | 43.09 | 1,147,346 | +0.44(+1.03%) |
Jul 02, 2020 | 44.94 | 45.18 | 42.44 | 42.65 | 1,446,400 | -1.20(-2.74%) |