Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.18 | 49.85 | 48.01 | 49.50 | 1,007,612 | +1.74(+3.64%) |
Sep 29, 2020 | 47.75 | 48.10 | 47.42 | 47.77 | 431,274 | -0.06(-0.13%) |
Sep 28, 2020 | 48.06 | 48.57 | 47.61 | 47.83 | 582,723 | +0.36(+0.77%) |
Sep 25, 2020 | 46.15 | 47.52 | 45.89 | 47.46 | 630,652 | +0.97(+2.09%) |
Sep 24, 2020 | 46.34 | 47.04 | 45.84 | 46.49 | 642,694 | -0.04(-0.08%) |
Sep 23, 2020 | 47.03 | 47.33 | 46.39 | 46.53 | 884,412 | -0.48(-1.02%) |
Sep 22, 2020 | 48.11 | 48.21 | 46.76 | 47.01 | 735,456 | -1.21(-2.50%) |
Sep 21, 2020 | 47.98 | 48.25 | 46.31 | 48.21 | 933,176 | -1.05(-2.12%) |
Sep 18, 2020 | 49.65 | 49.96 | 48.83 | 49.26 | 1,886,682 | -0.22(-0.44%) |
Sep 17, 2020 | 48.97 | 49.57 | 48.45 | 49.48 | 619,357 | +0.17(+0.35%) |
Sep 16, 2020 | 49.47 | 49.85 | 49.03 | 49.30 | 613,794 | +0.20(+0.42%) |
Sep 15, 2020 | 49.89 | 50.66 | 48.96 | 49.10 | 683,417 | -0.21(-0.43%) |
Sep 14, 2020 | 48.58 | 49.46 | 48.46 | 49.31 | 482,134 | +0.83(+1.72%) |
Sep 11, 2020 | 48.36 | 48.55 | 47.49 | 48.48 | 694,073 | +0.27(+0.57%) |
Sep 10, 2020 | 48.17 | 48.67 | 48.09 | 48.21 | 707,281 | -0.11(-0.24%) |
Sep 09, 2020 | 49.28 | 49.57 | 48.13 | 48.32 | 1,888,417 | -0.90(-1.83%) |
Sep 08, 2020 | 49.97 | 50.18 | 48.69 | 49.22 | 1,148,227 | -0.94(-1.87%) |
Sep 04, 2020 | 50.66 | 50.81 | 49.05 | 50.16 | 539,541 | -0.01(-0.02%) |
Sep 03, 2020 | 51.02 | 51.30 | 49.88 | 50.17 | 561,113 | -0.69(-1.36%) |
Sep 02, 2020 | 49.82 | 51.00 | 49.49 | 50.86 | 470,830 | +1.14(+2.29%) |
Sep 01, 2020 | 49.30 | 49.85 | 49.11 | 49.72 | 574,949 | +0.24(+0.49%) |
Aug 31, 2020 | 49.95 | 50.26 | 49.47 | 49.48 | 719,862 | -0.70(-1.39%) |
Aug 28, 2020 | 49.61 | 50.33 | 49.17 | 50.18 | 925,475 | +0.77(+1.57%) |
Aug 27, 2020 | 46.98 | 49.52 | 46.60 | 49.40 | 1,189,377 | +2.53(+5.40%) |
Aug 26, 2020 | 46.63 | 46.95 | 46.16 | 46.87 | 600,107 | +0.08(+0.16%) |
Aug 25, 2020 | 46.86 | 46.98 | 45.88 | 46.79 | 575,045 | -0.03(-0.06%) |
Aug 24, 2020 | 46.89 | 47.39 | 46.34 | 46.82 | 500,815 | +0.07(+0.15%) |
Aug 21, 2020 | 46.59 | 46.86 | 46.17 | 46.76 | 604,017 | -0.03(-0.06%) |
Aug 20, 2020 | 46.76 | 47.39 | 46.60 | 46.79 | 853,338 | -0.41(-0.87%) |
Aug 19, 2020 | 47.89 | 48.26 | 47.14 | 47.20 | 711,151 | -0.44(-0.92%) |
Aug 18, 2020 | 47.36 | 47.86 | 47.08 | 47.64 | 915,292 | +0.14(+0.30%) |
Aug 17, 2020 | 48.15 | 48.15 | 47.35 | 47.49 | 555,534 | -0.42(-0.89%) |
Aug 14, 2020 | 48.27 | 48.90 | 47.66 | 47.92 | 606,918 | -0.71(-1.47%) |
Aug 13, 2020 | 48.99 | 48.99 | 47.57 | 48.63 | 1,203,547 | -0.81(-1.64%) |
Aug 12, 2020 | 50.31 | 50.37 | 48.92 | 49.44 | 777,331 | -0.49(-0.99%) |
Aug 11, 2020 | 51.29 | 51.44 | 49.80 | 49.93 | 720,817 | -1.02(-2.01%) |
Aug 10, 2020 | 51.21 | 51.72 | 50.71 | 50.96 | 732,178 | -0.32(-0.62%) |
Aug 07, 2020 | 51.32 | 51.80 | 50.84 | 51.28 | 457,133 | -0.35(-0.68%) |
Aug 06, 2020 | 51.78 | 52.10 | 51.33 | 51.63 | 580,629 | -0.04(-0.07%) |
Aug 05, 2020 | 51.97 | 51.97 | 50.81 | 51.66 | 633,824 | +0.07(+0.13%) |
Aug 04, 2020 | 51.42 | 51.93 | 51.32 | 51.60 | 510,372 | -0.11(-0.22%) |
Aug 03, 2020 | 52.03 | 52.22 | 51.44 | 51.71 | 567,832 | +0.08(+0.15%) |
Jul 31, 2020 | 51.85 | 52.62 | 51.31 | 51.63 | 803,115 | -0.46(-0.87%) |
Jul 30, 2020 | 52.07 | 52.32 | 51.14 | 52.09 | 508,681 | -0.79(-1.49%) |
Jul 29, 2020 | 52.33 | 53.54 | 52.22 | 52.88 | 1,343,200 | +0.54(+1.03%) |
Jul 28, 2020 | 52.70 | 54.39 | 51.32 | 52.34 | 1,957,477 | +1.69(+3.34%) |
Jul 27, 2020 | 49.89 | 50.96 | 49.64 | 50.65 | 1,157,399 | +0.56(+1.12%) |
Jul 24, 2020 | 50.45 | 50.66 | 49.96 | 50.09 | 518,049 | -0.46(-0.92%) |
Jul 23, 2020 | 50.01 | 50.93 | 49.96 | 50.55 | 757,067 | +0.58(+1.17%) |
Jul 22, 2020 | 49.83 | 50.30 | 49.03 | 49.96 | 784,408 | +0.31(+0.63%) |
Jul 21, 2020 | 48.80 | 50.26 | 48.49 | 49.65 | 985,538 | +1.46(+3.02%) |
Jul 20, 2020 | 49.24 | 49.46 | 47.92 | 48.20 | 595,526 | -1.10(-2.23%) |
Jul 17, 2020 | 49.69 | 49.89 | 48.93 | 49.30 | 877,876 | -0.27(-0.55%) |
Jul 16, 2020 | 49.44 | 50.02 | 49.05 | 49.57 | 347,801 | +0.11(+0.23%) |
Jul 15, 2020 | 48.41 | 49.81 | 48.41 | 49.46 | 899,326 | +1.84(+3.87%) |
Jul 14, 2020 | 45.98 | 47.67 | 45.96 | 47.61 | 1,056,699 | +1.46(+3.17%) |
Jul 13, 2020 | 46.87 | 47.38 | 46.05 | 46.15 | 556,786 | -0.34(-0.73%) |
Jul 10, 2020 | 45.73 | 46.66 | 45.35 | 46.49 | 615,093 | +0.77(+1.68%) |
Jul 09, 2020 | 46.44 | 46.44 | 44.82 | 45.73 | 722,036 | -0.87(-1.87%) |
Jul 08, 2020 | 46.92 | 47.25 | 46.10 | 46.60 | 751,395 | -0.47(-1.00%) |
Jul 07, 2020 | 47.33 | 47.70 | 46.51 | 47.07 | 765,268 | -0.68(-1.41%) |
Jul 06, 2020 | 48.06 | 48.09 | 47.04 | 47.74 | 1,814,425 | +0.61(+1.29%) |
Jul 02, 2020 | 48.01 | 48.47 | 46.77 | 47.14 | 928,375 | -0.44(-0.92%) |