Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.73 | 49.50 | 48.44 | 48.60 | 5,093,697 | +0.01(+0.02%) |
Sep 29, 2020 | 48.59 | 49.20 | 48.24 | 48.59 | 2,945,649 | -0.16(-0.32%) |
Sep 28, 2020 | 47.82 | 48.75 | 47.53 | 48.74 | 4,136,471 | +1.90(+4.06%) |
Sep 25, 2020 | 46.04 | 46.95 | 45.18 | 46.84 | 3,028,845 | +0.61(+1.33%) |
Sep 24, 2020 | 45.79 | 46.87 | 45.55 | 46.23 | 3,082,871 | +0.05(+0.10%) |
Sep 23, 2020 | 46.94 | 47.44 | 46.02 | 46.18 | 3,773,134 | -0.73(-1.56%) |
Sep 22, 2020 | 46.82 | 47.04 | 46.34 | 46.91 | 3,342,482 | +0.33(+0.71%) |
Sep 21, 2020 | 47.06 | 47.21 | 45.48 | 46.58 | 4,953,018 | -1.37(-2.86%) |
Sep 18, 2020 | 49.08 | 49.33 | 47.20 | 47.95 | 9,929,173 | -1.00(-2.05%) |
Sep 17, 2020 | 47.32 | 49.11 | 47.21 | 48.96 | 3,133,167 | -0.02(-0.05%) |
Sep 16, 2020 | 49.27 | 49.86 | 48.85 | 48.98 | 3,345,964 | -0.02(-0.05%) |
Sep 15, 2020 | 48.93 | 49.28 | 48.51 | 49.00 | 2,416,136 | +0.67(+1.38%) |
Sep 14, 2020 | 48.73 | 48.87 | 48.04 | 48.34 | 2,808,446 | +0.71(+1.50%) |
Sep 11, 2020 | 48.00 | 48.43 | 47.09 | 47.62 | 2,674,662 | +0.05(+0.10%) |
Sep 10, 2020 | 48.49 | 49.20 | 47.26 | 47.58 | 5,000,017 | -0.40(-0.84%) |
Sep 09, 2020 | 48.23 | 48.85 | 47.69 | 47.98 | 7,250,988 | -0.68(-1.39%) |
Sep 08, 2020 | 49.64 | 50.25 | 48.61 | 48.65 | 4,626,704 | -2.49(-4.87%) |
Sep 04, 2020 | 51.39 | 51.88 | 49.50 | 51.15 | 4,675,848 | -0.41(-0.79%) |
Sep 03, 2020 | 53.61 | 53.64 | 51.18 | 51.55 | 5,107,205 | -2.69(-4.95%) |
Sep 02, 2020 | 53.44 | 54.44 | 52.73 | 54.24 | 5,140,003 | +1.11(+2.08%) |
Sep 01, 2020 | 51.98 | 53.15 | 51.65 | 53.13 | 3,960,005 | +1.25(+2.42%) |
Aug 31, 2020 | 52.02 | 52.23 | 51.62 | 51.88 | 4,253,081 | -0.39(-0.74%) |
Aug 28, 2020 | 50.93 | 52.28 | 50.82 | 52.27 | 3,501,230 | +1.47(+2.90%) |
Aug 27, 2020 | 51.70 | 51.70 | 50.32 | 50.80 | 2,773,188 | -0.10(-0.20%) |
Aug 26, 2020 | 50.99 | 51.36 | 50.66 | 50.90 | 3,486,265 | -0.65(-1.26%) |
Aug 25, 2020 | 50.84 | 51.64 | 50.70 | 51.55 | 3,485,240 | +0.75(+1.47%) |
Aug 24, 2020 | 51.26 | 51.75 | 49.82 | 50.80 | 6,243,457 | -0.24(-0.47%) |
Aug 21, 2020 | 49.47 | 51.26 | 48.94 | 51.04 | 8,209,219 | +1.42(+2.87%) |
Aug 20, 2020 | 50.38 | 50.77 | 49.27 | 49.62 | 4,404,174 | -1.34(-2.63%) |
Aug 19, 2020 | 50.75 | 52.31 | 50.43 | 50.96 | 10,919,003 | +0.36(+0.72%) |
Aug 18, 2020 | 48.97 | 50.74 | 48.79 | 50.60 | 11,969,287 | +1.88(+3.86%) |
Aug 17, 2020 | 47.41 | 48.82 | 47.34 | 48.71 | 4,298,318 | +1.49(+3.15%) |
Aug 14, 2020 | 47.31 | 47.64 | 47.10 | 47.23 | 2,568,374 | -0.18(-0.38%) |
Aug 13, 2020 | 48.21 | 48.22 | 47.18 | 47.40 | 3,790,421 | -0.71(-1.48%) |
Aug 12, 2020 | 48.01 | 48.27 | 47.62 | 48.12 | 3,642,030 | +0.68(+1.44%) |
Aug 11, 2020 | 47.41 | 48.62 | 47.36 | 47.43 | 5,578,338 | +0.18(+0.38%) |
Aug 10, 2020 | 46.47 | 47.29 | 46.40 | 47.25 | 3,555,654 | +0.61(+1.30%) |
Aug 07, 2020 | 46.74 | 47.04 | 46.03 | 46.65 | 4,630,499 | -0.10(-0.22%) |
Aug 06, 2020 | 46.19 | 46.75 | 45.96 | 46.75 | 4,755,756 | +0.33(+0.70%) |
Aug 05, 2020 | 47.16 | 47.49 | 46.12 | 46.42 | 15,728,226 | -4.16(-8.22%) |
Aug 04, 2020 | 49.12 | 50.74 | 49.11 | 50.58 | 5,886,182 | +1.15(+2.34%) |
Aug 03, 2020 | 48.31 | 49.56 | 48.20 | 49.43 | 4,051,913 | +1.48(+3.09%) |
Jul 31, 2020 | 48.16 | 48.38 | 47.33 | 47.95 | 3,309,075 | -0.25(-0.51%) |
Jul 30, 2020 | 47.38 | 48.25 | 47.01 | 48.19 | 4,546,314 | -0.21(-0.43%) |
Jul 29, 2020 | 47.60 | 48.63 | 47.45 | 48.40 | 3,914,982 | +1.02(+2.16%) |
Jul 28, 2020 | 48.34 | 48.34 | 47.16 | 47.38 | 3,246,549 | -1.21(-2.49%) |
Jul 27, 2020 | 47.98 | 49.19 | 47.72 | 48.59 | 5,961,517 | +1.36(+2.87%) |
Jul 24, 2020 | 47.44 | 48.34 | 46.82 | 47.23 | 5,032,146 | -0.62(-1.30%) |
Jul 23, 2020 | 49.20 | 49.45 | 47.52 | 47.85 | 6,354,467 | -1.40(-2.83%) |
Jul 22, 2020 | 50.50 | 50.61 | 49.19 | 49.25 | 4,680,761 | -1.04(-2.06%) |
Jul 21, 2020 | 50.78 | 51.21 | 50.14 | 50.28 | 4,047,704 | -0.47(-0.92%) |
Jul 20, 2020 | 50.01 | 50.86 | 49.48 | 50.75 | 4,366,677 | +0.95(+1.90%) |
Jul 17, 2020 | 50.18 | 50.48 | 49.60 | 49.80 | 4,332,181 | +0.01(+0.03%) |
Jul 16, 2020 | 50.02 | 50.35 | 49.50 | 49.79 | 3,991,964 | -1.06(-2.08%) |
Jul 15, 2020 | 51.08 | 51.30 | 50.29 | 50.84 | 3,473,105 | +0.15(+0.29%) |
Jul 14, 2020 | 48.96 | 50.83 | 48.69 | 50.70 | 7,185,761 | +1.41(+2.87%) |
Jul 13, 2020 | 51.24 | 51.90 | 49.23 | 49.28 | 7,266,890 | -0.96(-1.91%) |
Jul 10, 2020 | 51.18 | 51.18 | 49.59 | 50.25 | 4,196,814 | -0.44(-0.87%) |
Jul 09, 2020 | 48.93 | 51.53 | 47.89 | 50.69 | 10,731,481 | +1.68(+3.43%) |
Jul 08, 2020 | 49.47 | 49.67 | 48.32 | 49.01 | 10,058,009 | -0.48(-0.96%) |
Jul 07, 2020 | 50.57 | 50.84 | 49.39 | 49.48 | 4,925,033 | -1.30(-2.56%) |
Jul 06, 2020 | 50.31 | 51.31 | 49.96 | 50.78 | 3,265,709 | +1.48(+3.00%) |
Jul 02, 2020 | 49.68 | 50.09 | 48.99 | 49.30 | 4,508,286 | +0.70(+1.44%) |