Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.66 | 51.22 | 49.45 | 49.93 | 1,050,544 | +0.19(+0.38%) |
Sep 29, 2020 | 48.77 | 49.81 | 48.70 | 49.74 | 796,506 | +1.04(+2.14%) |
Sep 28, 2020 | 48.47 | 48.87 | 47.47 | 48.70 | 828,902 | +1.17(+2.46%) |
Sep 25, 2020 | 47.55 | 48.47 | 46.52 | 47.53 | 1,237,700 | +1.10(+2.37%) |
Sep 24, 2020 | 45.11 | 47.72 | 44.20 | 46.43 | 1,131,769 | +1.22(+2.70%) |
Sep 23, 2020 | 46.74 | 47.36 | 45.08 | 45.21 | 980,977 | -1.79(-3.81%) |
Sep 22, 2020 | 45.99 | 47.17 | 44.90 | 47.00 | 1,124,212 | +1.52(+3.34%) |
Sep 21, 2020 | 45.00 | 45.97 | 43.75 | 45.48 | 1,756,236 | -0.44(-0.96%) |
Sep 18, 2020 | 49.67 | 50.32 | 45.14 | 45.92 | 2,773,800 | -3.53(-7.14%) |
Sep 17, 2020 | 49.90 | 50.67 | 48.74 | 49.45 | 1,185,052 | -1.80(-3.51%) |
Sep 16, 2020 | 52.57 | 52.73 | 50.77 | 51.25 | 1,109,288 | -0.75(-1.44%) |
Sep 15, 2020 | 50.11 | 52.48 | 49.28 | 52.00 | 1,919,508 | +2.55(+5.16%) |
Sep 14, 2020 | 49.76 | 49.86 | 47.71 | 49.45 | 1,456,045 | +1.09(+2.25%) |
Sep 11, 2020 | 51.53 | 52.50 | 47.61 | 48.36 | 1,507,900 | -1.90(-3.78%) |
Sep 10, 2020 | 48.22 | 55.43 | 48.00 | 50.26 | 5,618,224 | +2.21(+4.60%) |
Sep 09, 2020 | 45.82 | 48.54 | 45.54 | 48.05 | 1,249,062 | +3.08(+6.85%) |
Sep 08, 2020 | 43.12 | 46.31 | 42.61 | 44.97 | 1,228,061 | -0.18(-0.40%) |
Sep 04, 2020 | 46.74 | 47.82 | 42.36 | 45.15 | 1,514,700 | -2.41(-5.07%) |
Sep 03, 2020 | 50.12 | 50.13 | 45.66 | 47.56 | 1,577,177 | -3.49(-6.84%) |
Sep 02, 2020 | 51.00 | 51.49 | 48.68 | 51.05 | 1,372,082 | +1.06(+2.12%) |
Sep 01, 2020 | 47.65 | 50.00 | 47.04 | 49.99 | 1,035,594 | +2.42(+5.09%) |
Aug 31, 2020 | 48.65 | 48.78 | 46.81 | 47.57 | 1,253,826 | -0.74(-1.53%) |
Aug 28, 2020 | 46.81 | 49.25 | 46.81 | 48.31 | 1,232,200 | +1.96(+4.23%) |
Aug 27, 2020 | 46.90 | 47.62 | 45.43 | 46.35 | 1,241,363 | -0.61(-1.30%) |
Aug 26, 2020 | 46.95 | 50.13 | 46.49 | 46.96 | 1,971,882 | +0.28(+0.60%) |
Aug 25, 2020 | 46.52 | 46.95 | 45.08 | 46.68 | 857,259 | +0.20(+0.43%) |
Aug 24, 2020 | 48.00 | 48.30 | 46.17 | 46.48 | 1,068,006 | -0.96(-2.02%) |
Aug 21, 2020 | 46.66 | 47.48 | 45.80 | 47.44 | 1,161,100 | +0.42(+0.89%) |
Aug 20, 2020 | 45.01 | 48.00 | 44.82 | 47.02 | 1,737,002 | +1.72(+3.80%) |
Aug 19, 2020 | 44.00 | 45.79 | 43.44 | 45.30 | 786,252 | +1.64(+3.76%) |
Aug 18, 2020 | 44.30 | 44.61 | 43.32 | 43.66 | 997,628 | -0.15(-0.34%) |
Aug 17, 2020 | 43.52 | 46.13 | 43.26 | 43.81 | 1,348,798 | +0.59(+1.37%) |
Aug 14, 2020 | 43.55 | 43.87 | 42.73 | 43.22 | 769,200 | -0.32(-0.73%) |
Aug 13, 2020 | 43.30 | 44.45 | 43.08 | 43.54 | 608,443 | +0.30(+0.69%) |
Aug 12, 2020 | 43.84 | 44.94 | 42.94 | 43.24 | 837,031 | +0.40(+0.93%) |
Aug 11, 2020 | 41.62 | 44.24 | 40.11 | 42.84 | 1,541,218 | +1.14(+2.73%) |
Aug 10, 2020 | 43.79 | 44.19 | 41.42 | 41.70 | 1,112,129 | -1.99(-4.55%) |
Aug 07, 2020 | 44.19 | 47.12 | 42.81 | 43.69 | 1,963,600 | +0.31(+0.71%) |
Aug 06, 2020 | 41.99 | 43.86 | 41.89 | 43.38 | 970,406 | +1.55(+3.71%) |
Aug 05, 2020 | 41.95 | 42.03 | 41.28 | 41.83 | 714,498 | +0.46(+1.11%) |
Aug 04, 2020 | 40.86 | 42.55 | 40.74 | 41.37 | 809,091 | +0.66(+1.62%) |
Aug 03, 2020 | 40.91 | 42.86 | 40.55 | 40.71 | 1,253,572 | -0.87(-2.09%) |
Jul 31, 2020 | 41.90 | 44.75 | 39.82 | 41.58 | 2,100,400 | -1.39(-3.23%) |
Jul 30, 2020 | 41.18 | 43.63 | 40.50 | 42.97 | 1,348,700 | +1.48(+3.57%) |
Jul 29, 2020 | 40.03 | 41.69 | 39.77 | 41.49 | 1,021,173 | +2.00(+5.06%) |
Jul 28, 2020 | 42.49 | 42.92 | 39.42 | 39.49 | 1,936,543 | -4.00(-9.20%) |
Jul 27, 2020 | 40.80 | 44.00 | 40.43 | 43.49 | 1,771,765 | +3.25(+8.08%) |
Jul 24, 2020 | 41.23 | 41.34 | 39.08 | 40.24 | 904,400 | -1.45(-3.48%) |
Jul 23, 2020 | 41.32 | 43.80 | 40.73 | 41.69 | 2,060,849 | +0.54(+1.31%) |
Jul 22, 2020 | 39.76 | 41.79 | 39.71 | 41.15 | 1,388,647 | +1.56(+3.94%) |
Jul 21, 2020 | 40.84 | 40.90 | 38.25 | 39.59 | 1,296,794 | -0.81(-2.00%) |
Jul 20, 2020 | 38.57 | 40.59 | 38.38 | 40.40 | 1,042,609 | +1.62(+4.18%) |
Jul 17, 2020 | 37.36 | 39.20 | 37.15 | 38.78 | 1,398,800 | +1.49(+4.00%) |
Jul 16, 2020 | 36.82 | 37.43 | 36.12 | 37.29 | 774,027 | +0.01(+0.03%) |
Jul 15, 2020 | 36.94 | 37.74 | 36.05 | 37.28 | 1,594,680 | +1.74(+4.90%) |
Jul 14, 2020 | 35.87 | 36.68 | 35.23 | 35.54 | 1,057,313 | -0.33(-0.92%) |
Jul 13, 2020 | 36.20 | 37.58 | 35.05 | 35.87 | 2,442,728 | -1.27(-3.42%) |
Jul 10, 2020 | 39.15 | 39.41 | 36.19 | 37.14 | 2,615,800 | -2.99(-7.45%) |
Jul 09, 2020 | 41.55 | 41.69 | 38.86 | 40.13 | 1,162,827 | -1.56(-3.74%) |
Jul 08, 2020 | 41.12 | 41.78 | 40.12 | 41.69 | 1,135,898 | +1.30(+3.22%) |
Jul 07, 2020 | 41.98 | 42.47 | 40.35 | 40.39 | 1,713,442 | -2.00(-4.72%) |
Jul 06, 2020 | 42.51 | 43.90 | 41.99 | 42.39 | 1,421,568 | +0.44(+1.05%) |
Jul 02, 2020 | 42.70 | 42.79 | 41.17 | 41.95 | 1,116,600 | +0.25(+0.60%) |