Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.50 | 49.27 | 48.21 | 48.37 | 5,117,678 | +0.01(+0.02%) |
Sep 29, 2020 | 48.36 | 48.97 | 48.02 | 48.36 | 2,959,517 | -0.16(-0.32%) |
Sep 28, 2020 | 47.59 | 48.52 | 47.31 | 48.52 | 4,155,945 | +1.89(+4.06%) |
Sep 25, 2020 | 45.82 | 46.73 | 44.97 | 46.62 | 3,043,104 | +0.61(+1.33%) |
Sep 24, 2020 | 45.57 | 46.65 | 45.33 | 46.01 | 3,097,385 | +0.05(+0.10%) |
Sep 23, 2020 | 46.72 | 47.22 | 45.80 | 45.96 | 3,790,898 | -0.73(-1.56%) |
Sep 22, 2020 | 46.60 | 46.82 | 46.12 | 46.69 | 3,358,218 | +0.33(+0.71%) |
Sep 21, 2020 | 46.84 | 46.99 | 45.26 | 46.36 | 4,976,336 | -1.37(-2.86%) |
Sep 18, 2020 | 48.85 | 49.10 | 46.98 | 47.73 | 9,975,919 | -1.00(-2.05%) |
Sep 17, 2020 | 47.10 | 48.88 | 46.99 | 48.73 | 3,147,918 | -0.02(-0.05%) |
Sep 16, 2020 | 49.04 | 49.62 | 48.62 | 48.75 | 3,361,717 | -0.02(-0.05%) |
Sep 15, 2020 | 48.70 | 49.05 | 48.28 | 48.77 | 2,427,511 | +0.66(+1.38%) |
Sep 14, 2020 | 48.51 | 48.64 | 47.82 | 48.11 | 2,821,668 | +0.71(+1.50%) |
Sep 11, 2020 | 47.78 | 48.21 | 46.87 | 47.40 | 2,687,254 | +0.05(+0.10%) |
Sep 10, 2020 | 48.27 | 48.97 | 47.04 | 47.35 | 5,023,557 | -0.40(-0.84%) |
Sep 09, 2020 | 48.01 | 48.62 | 47.47 | 47.75 | 7,285,125 | -0.67(-1.39%) |
Sep 08, 2020 | 49.41 | 50.01 | 48.38 | 48.43 | 4,648,487 | -2.48(-4.87%) |
Sep 04, 2020 | 51.15 | 51.64 | 49.26 | 50.91 | 4,697,862 | -0.40(-0.79%) |
Sep 03, 2020 | 53.36 | 53.39 | 50.94 | 51.31 | 5,131,249 | -2.67(-4.95%) |
Sep 02, 2020 | 53.19 | 54.18 | 52.48 | 53.98 | 5,164,202 | +1.10(+2.08%) |
Sep 01, 2020 | 51.74 | 52.90 | 51.41 | 52.88 | 3,978,649 | +1.25(+2.42%) |
Aug 31, 2020 | 51.78 | 51.98 | 51.38 | 51.64 | 4,273,104 | -0.39(-0.74%) |
Aug 28, 2020 | 50.69 | 52.04 | 50.58 | 52.02 | 3,517,713 | +1.46(+2.90%) |
Aug 27, 2020 | 51.46 | 51.46 | 50.09 | 50.56 | 2,786,244 | -0.10(-0.20%) |
Aug 26, 2020 | 50.75 | 51.12 | 50.43 | 50.66 | 3,502,678 | -0.64(-1.26%) |
Aug 25, 2020 | 50.60 | 51.40 | 50.46 | 51.31 | 3,501,648 | +0.74(+1.47%) |
Aug 24, 2020 | 51.02 | 51.50 | 49.58 | 50.56 | 6,272,851 | -0.24(-0.47%) |
Aug 21, 2020 | 49.24 | 51.02 | 48.71 | 50.80 | 8,247,867 | +1.42(+2.87%) |
Aug 20, 2020 | 50.14 | 50.53 | 49.04 | 49.39 | 4,424,909 | -1.33(-2.63%) |
Aug 19, 2020 | 50.51 | 52.07 | 50.20 | 50.72 | 10,970,409 | +0.36(+0.72%) |
Aug 18, 2020 | 48.74 | 50.50 | 48.57 | 50.36 | 12,025,637 | +1.87(+3.86%) |
Aug 17, 2020 | 47.19 | 48.59 | 47.12 | 48.49 | 4,318,555 | +1.48(+3.15%) |
Aug 14, 2020 | 47.09 | 47.41 | 46.88 | 47.00 | 2,580,465 | -0.18(-0.38%) |
Aug 13, 2020 | 47.98 | 47.99 | 46.96 | 47.18 | 3,808,266 | -0.71(-1.48%) |
Aug 12, 2020 | 47.78 | 48.05 | 47.40 | 47.89 | 3,659,177 | +0.68(+1.44%) |
Aug 11, 2020 | 47.19 | 48.39 | 47.14 | 47.21 | 5,604,601 | +0.18(+0.38%) |
Aug 10, 2020 | 46.25 | 47.06 | 46.18 | 47.03 | 3,572,394 | +0.61(+1.30%) |
Aug 07, 2020 | 46.53 | 46.82 | 45.81 | 46.43 | 4,652,299 | -0.10(-0.22%) |
Aug 06, 2020 | 45.98 | 46.53 | 45.74 | 46.53 | 4,778,146 | +0.32(+0.70%) |
Aug 05, 2020 | 46.94 | 47.27 | 45.91 | 46.21 | 15,802,273 | -4.14(-8.22%) |
Aug 04, 2020 | 48.89 | 50.50 | 48.88 | 50.34 | 5,913,894 | +1.15(+2.34%) |
Aug 03, 2020 | 48.09 | 49.33 | 47.98 | 49.19 | 4,070,990 | +1.47(+3.09%) |
Jul 31, 2020 | 47.94 | 48.15 | 47.11 | 47.72 | 3,324,654 | -0.24(-0.51%) |
Jul 30, 2020 | 47.15 | 48.03 | 46.79 | 47.97 | 4,567,718 | -0.21(-0.43%) |
Jul 29, 2020 | 47.38 | 48.41 | 47.23 | 48.17 | 3,933,414 | +1.02(+2.16%) |
Jul 28, 2020 | 48.11 | 48.11 | 46.94 | 47.15 | 3,261,834 | -1.21(-2.49%) |
Jul 27, 2020 | 47.76 | 48.96 | 47.50 | 48.36 | 5,989,584 | +1.35(+2.87%) |
Jul 24, 2020 | 47.22 | 48.11 | 46.60 | 47.01 | 5,055,837 | -0.62(-1.30%) |
Jul 23, 2020 | 48.97 | 49.22 | 47.30 | 47.63 | 6,384,383 | -1.39(-2.83%) |
Jul 22, 2020 | 50.26 | 50.38 | 48.96 | 49.02 | 4,702,798 | -1.03(-2.06%) |
Jul 21, 2020 | 50.54 | 50.97 | 49.90 | 50.05 | 4,066,760 | -0.46(-0.92%) |
Jul 20, 2020 | 49.77 | 50.62 | 49.25 | 50.51 | 4,387,235 | +0.94(+1.90%) |
Jul 17, 2020 | 49.95 | 50.25 | 49.36 | 49.57 | 4,352,577 | +0.01(+0.03%) |
Jul 16, 2020 | 49.79 | 50.12 | 49.27 | 49.56 | 4,010,757 | -1.05(-2.08%) |
Jul 15, 2020 | 50.84 | 51.06 | 50.06 | 50.61 | 3,489,457 | +0.15(+0.29%) |
Jul 14, 2020 | 48.73 | 50.59 | 48.46 | 50.46 | 7,219,591 | +1.41(+2.87%) |
Jul 13, 2020 | 51.00 | 51.66 | 49.00 | 49.05 | 7,301,102 | -0.96(-1.91%) |
Jul 10, 2020 | 50.94 | 50.94 | 49.36 | 50.01 | 4,216,572 | -0.44(-0.87%) |
Jul 09, 2020 | 48.70 | 51.29 | 47.66 | 50.45 | 10,782,004 | +1.67(+3.43%) |
Jul 08, 2020 | 49.24 | 49.44 | 48.10 | 48.78 | 10,105,362 | -0.47(-0.96%) |
Jul 07, 2020 | 50.33 | 50.60 | 49.16 | 49.25 | 4,948,220 | -1.29(-2.56%) |
Jul 06, 2020 | 50.07 | 51.07 | 49.73 | 50.55 | 3,281,084 | +1.47(+3.00%) |
Jul 02, 2020 | 49.44 | 49.86 | 48.76 | 49.07 | 4,529,511 | +0.70(+1.45%) |