Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.22 | 47.17 | 45.75 | 46.07 | 237,805 | +0.31(+0.68%) |
Sep 29, 2020 | 46.30 | 47.16 | 45.34 | 45.76 | 152,204 | -0.81(-1.74%) |
Sep 28, 2020 | 45.48 | 46.73 | 45.10 | 46.57 | 198,056 | +1.81(+4.05%) |
Sep 25, 2020 | 43.47 | 44.84 | 43.16 | 44.75 | 210,860 | +0.74(+1.69%) |
Sep 24, 2020 | 43.54 | 44.61 | 43.12 | 44.01 | 221,034 | +0.67(+1.54%) |
Sep 23, 2020 | 44.48 | 45.29 | 43.32 | 43.34 | 161,909 | -0.79(-1.79%) |
Sep 22, 2020 | 44.54 | 45.44 | 43.70 | 44.13 | 234,816 | -0.27(-0.61%) |
Sep 21, 2020 | 45.61 | 46.34 | 43.41 | 44.40 | 335,457 | -2.52(-5.37%) |
Sep 18, 2020 | 47.41 | 47.59 | 46.58 | 46.92 | 676,413 | -0.37(-0.78%) |
Sep 17, 2020 | 46.94 | 47.74 | 46.12 | 47.29 | 180,023 | -0.49(-1.02%) |
Sep 16, 2020 | 47.79 | 48.50 | 47.20 | 47.78 | 215,758 | -0.19(-0.39%) |
Sep 15, 2020 | 49.19 | 49.35 | 47.65 | 47.97 | 135,248 | -0.73(-1.51%) |
Sep 14, 2020 | 48.13 | 49.05 | 47.47 | 48.70 | 261,606 | +0.83(+1.73%) |
Sep 11, 2020 | 48.20 | 48.25 | 47.45 | 47.87 | 156,390 | -0.36(-0.74%) |
Sep 10, 2020 | 49.35 | 49.45 | 48.16 | 48.23 | 159,407 | -0.91(-1.86%) |
Sep 09, 2020 | 49.54 | 49.61 | 48.07 | 49.14 | 204,002 | -0.23(-0.46%) |
Sep 08, 2020 | 51.23 | 51.47 | 49.27 | 49.37 | 238,557 | -2.78(-5.32%) |
Sep 04, 2020 | 52.20 | 52.69 | 51.37 | 52.14 | 176,469 | +1.22(+2.40%) |
Sep 03, 2020 | 50.86 | 52.65 | 50.71 | 50.92 | 188,424 | +0.19(+0.37%) |
Sep 02, 2020 | 50.58 | 51.41 | 50.19 | 50.73 | 204,129 | -0.11(-0.22%) |
Sep 01, 2020 | 49.79 | 51.06 | 49.37 | 50.84 | 262,332 | +0.64(+1.28%) |
Aug 31, 2020 | 50.68 | 50.85 | 50.04 | 50.20 | 260,859 | -0.86(-1.68%) |
Aug 28, 2020 | 52.55 | 52.66 | 50.56 | 51.06 | 163,413 | -0.94(-1.81%) |
Aug 27, 2020 | 50.72 | 52.38 | 50.00 | 52.00 | 205,108 | +1.35(+2.66%) |
Aug 26, 2020 | 51.82 | 52.71 | 50.60 | 50.66 | 146,909 | -1.09(-2.11%) |
Aug 25, 2020 | 52.31 | 52.31 | 51.20 | 51.75 | 183,846 | +0.17(+0.33%) |
Aug 24, 2020 | 49.94 | 51.61 | 49.16 | 51.58 | 214,978 | +2.29(+4.64%) |
Aug 21, 2020 | 48.82 | 49.40 | 48.62 | 49.29 | 883,522 | +0.14(+0.29%) |
Aug 20, 2020 | 49.03 | 49.42 | 48.62 | 49.15 | 287,149 | -0.63(-1.26%) |
Aug 19, 2020 | 49.77 | 50.53 | 49.56 | 49.78 | 256,047 | -0.02(-0.04%) |
Aug 18, 2020 | 50.10 | 50.20 | 49.63 | 49.80 | 324,286 | -0.40(-0.80%) |
Aug 17, 2020 | 50.85 | 50.95 | 49.82 | 50.20 | 233,373 | -1.02(-1.99%) |
Aug 14, 2020 | 49.69 | 51.77 | 49.63 | 51.22 | 316,231 | +1.05(+2.09%) |
Aug 13, 2020 | 49.94 | 50.59 | 49.59 | 50.17 | 212,257 | -0.42(-0.83%) |
Aug 12, 2020 | 51.81 | 52.17 | 50.02 | 50.59 | 239,453 | -0.29(-0.57%) |
Aug 11, 2020 | 50.94 | 52.04 | 50.19 | 50.88 | 233,305 | +1.00(+2.00%) |
Aug 10, 2020 | 49.82 | 51.19 | 49.74 | 49.88 | 213,953 | +0.40(+0.81%) |
Aug 07, 2020 | 46.88 | 49.49 | 46.73 | 49.48 | 196,373 | +2.16(+4.56%) |
Aug 06, 2020 | 47.24 | 47.69 | 46.75 | 47.32 | 138,965 | +0.21(+0.44%) |
Aug 05, 2020 | 46.48 | 47.17 | 46.20 | 47.11 | 171,804 | +1.07(+2.31%) |
Aug 04, 2020 | 46.11 | 47.45 | 45.48 | 46.05 | 172,844 | -0.37(-0.81%) |
Aug 03, 2020 | 46.42 | 47.10 | 45.95 | 46.42 | 226,593 | -0.11(-0.24%) |
Jul 31, 2020 | 46.30 | 46.82 | 45.62 | 46.54 | 435,768 | -0.13(-0.28%) |
Jul 30, 2020 | 45.97 | 47.26 | 45.26 | 46.67 | 578,207 | +0.10(+0.22%) |
Jul 29, 2020 | 46.54 | 47.31 | 44.76 | 46.56 | 412,354 | +3.07(+7.07%) |
Jul 28, 2020 | 43.70 | 44.08 | 43.33 | 43.49 | 186,272 | -0.27(-0.62%) |
Jul 27, 2020 | 45.09 | 45.09 | 43.52 | 43.76 | 202,059 | -1.70(-3.74%) |
Jul 24, 2020 | 45.98 | 46.44 | 45.41 | 45.46 | 193,377 | -0.36(-0.78%) |
Jul 23, 2020 | 45.04 | 46.30 | 45.04 | 45.82 | 188,556 | +0.86(+1.91%) |
Jul 22, 2020 | 45.34 | 46.31 | 44.49 | 44.96 | 274,499 | -0.94(-2.06%) |
Jul 21, 2020 | 43.98 | 45.96 | 43.98 | 45.90 | 158,222 | +2.46(+5.66%) |
Jul 20, 2020 | 44.08 | 44.48 | 43.19 | 43.44 | 179,727 | -1.06(-2.37%) |
Jul 17, 2020 | 45.21 | 45.68 | 44.43 | 44.50 | 198,193 | -1.07(-2.36%) |
Jul 16, 2020 | 45.30 | 46.38 | 44.98 | 45.57 | 185,387 | -0.21(-0.47%) |
Jul 15, 2020 | 44.69 | 46.11 | 44.51 | 45.79 | 255,197 | +2.49(+5.74%) |
Jul 14, 2020 | 43.59 | 44.04 | 42.59 | 43.30 | 200,583 | -0.47(-1.07%) |
Jul 13, 2020 | 43.89 | 44.59 | 42.00 | 43.77 | 338,768 | +0.78(+1.80%) |
Jul 10, 2020 | 41.41 | 43.20 | 41.41 | 42.99 | 260,690 | +1.79(+4.35%) |
Jul 09, 2020 | 42.93 | 42.93 | 40.92 | 41.20 | 210,383 | -1.92(-4.46%) |
Jul 08, 2020 | 43.23 | 43.73 | 41.76 | 43.12 | 314,776 | -0.21(-0.47%) |
Jul 07, 2020 | 44.37 | 44.37 | 43.15 | 43.33 | 222,822 | -1.74(-3.86%) |
Jul 06, 2020 | 46.40 | 46.92 | 44.81 | 45.07 | 236,278 | +0.02(+0.04%) |
Jul 02, 2020 | 46.82 | 47.10 | 44.83 | 45.05 | 274,709 | -0.40(-0.88%) |