Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.91 | 45.49 | 44.56 | 45.11 | 1,674,928 | +0.31(+0.69%) |
Sep 29, 2020 | 45.15 | 45.36 | 44.37 | 44.80 | 798,641 | -0.36(-0.79%) |
Sep 28, 2020 | 44.59 | 45.52 | 44.32 | 45.16 | 1,159,022 | +1.30(+2.96%) |
Sep 25, 2020 | 42.93 | 44.07 | 42.79 | 43.86 | 1,011,748 | +0.61(+1.41%) |
Sep 24, 2020 | 43.02 | 43.99 | 42.51 | 43.25 | 990,929 | -0.12(-0.28%) |
Sep 23, 2020 | 44.20 | 44.91 | 43.26 | 43.37 | 988,438 | -0.72(-1.62%) |
Sep 22, 2020 | 44.27 | 44.69 | 43.65 | 44.08 | 1,450,365 | +0.06(+0.13%) |
Sep 21, 2020 | 44.05 | 44.64 | 43.30 | 44.03 | 3,246,050 | -0.87(-1.93%) |
Sep 18, 2020 | 45.11 | 45.45 | 44.63 | 44.89 | 2,260,124 | -0.12(-0.27%) |
Sep 17, 2020 | 44.53 | 45.19 | 44.33 | 45.01 | 1,555,716 | -0.22(-0.48%) |
Sep 16, 2020 | 45.11 | 45.97 | 44.87 | 45.23 | 1,620,745 | +0.24(+0.54%) |
Sep 15, 2020 | 46.18 | 46.20 | 44.95 | 44.99 | 1,062,002 | -1.23(-2.67%) |
Sep 14, 2020 | 46.49 | 46.61 | 46.03 | 46.22 | 864,849 | +0.18(+0.39%) |
Sep 11, 2020 | 45.48 | 46.21 | 45.00 | 46.04 | 1,234,350 | +0.66(+1.45%) |
Sep 10, 2020 | 46.43 | 46.81 | 45.32 | 45.38 | 1,772,739 | -0.79(-1.71%) |
Sep 09, 2020 | 46.46 | 46.86 | 45.52 | 46.17 | 1,353,348 | -0.05(-0.10%) |
Sep 08, 2020 | 47.35 | 47.42 | 46.16 | 46.22 | 1,593,830 | -1.57(-3.29%) |
Sep 04, 2020 | 48.58 | 48.77 | 47.14 | 47.79 | 1,513,372 | -0.04(-0.08%) |
Sep 03, 2020 | 49.15 | 49.81 | 47.61 | 47.83 | 1,004,140 | -1.06(-2.18%) |
Sep 02, 2020 | 48.23 | 49.18 | 47.99 | 48.89 | 1,187,681 | +0.84(+1.74%) |
Sep 01, 2020 | 48.05 | 48.57 | 47.52 | 48.05 | 2,247,494 | -0.80(-1.64%) |
Aug 31, 2020 | 49.26 | 49.28 | 48.47 | 48.85 | 1,529,268 | -0.40(-0.82%) |
Aug 28, 2020 | 49.24 | 49.57 | 48.73 | 49.26 | 1,176,973 | +0.33(+0.67%) |
Aug 27, 2020 | 48.57 | 49.40 | 48.34 | 48.93 | 1,129,817 | +0.53(+1.09%) |
Aug 26, 2020 | 48.80 | 48.85 | 48.36 | 48.40 | 680,705 | -0.53(-1.09%) |
Aug 25, 2020 | 49.28 | 49.58 | 48.68 | 48.94 | 806,119 | +0.03(+0.06%) |
Aug 24, 2020 | 47.25 | 48.95 | 47.20 | 48.91 | 1,263,863 | +1.91(+4.07%) |
Aug 21, 2020 | 47.47 | 47.85 | 46.96 | 47.00 | 702,339 | -0.64(-1.34%) |
Aug 20, 2020 | 47.18 | 47.91 | 46.85 | 47.63 | 712,121 | +0.00(+0.00%) |
Aug 19, 2020 | 48.03 | 48.40 | 47.56 | 47.63 | 635,552 | -0.10(-0.22%) |
Aug 18, 2020 | 48.35 | 48.51 | 47.67 | 47.74 | 890,841 | -0.33(-0.68%) |
Aug 17, 2020 | 48.98 | 49.00 | 47.97 | 48.07 | 507,825 | -0.88(-1.80%) |
Aug 14, 2020 | 48.41 | 49.46 | 48.25 | 48.95 | 671,649 | +0.24(+0.50%) |
Aug 13, 2020 | 48.40 | 48.99 | 48.07 | 48.70 | 1,084,026 | +0.13(+0.27%) |
Aug 12, 2020 | 49.43 | 49.51 | 48.24 | 48.57 | 990,423 | -0.21(-0.42%) |
Aug 11, 2020 | 49.26 | 49.68 | 48.70 | 48.78 | 1,680,007 | +0.42(+0.87%) |
Aug 10, 2020 | 47.94 | 48.67 | 47.79 | 48.36 | 1,254,108 | +0.68(+1.42%) |
Aug 07, 2020 | 46.25 | 47.86 | 45.94 | 47.68 | 1,060,062 | +1.14(+2.46%) |
Aug 06, 2020 | 46.96 | 47.16 | 45.50 | 46.54 | 1,769,371 | -0.99(-2.09%) |
Aug 05, 2020 | 47.01 | 47.64 | 46.65 | 47.53 | 1,529,567 | +1.11(+2.39%) |
Aug 04, 2020 | 46.92 | 46.96 | 46.37 | 46.42 | 1,052,264 | -0.67(-1.41%) |
Aug 03, 2020 | 46.57 | 47.13 | 46.25 | 47.09 | 1,125,765 | +0.73(+1.58%) |
Jul 31, 2020 | 46.26 | 46.43 | 45.80 | 46.36 | 1,045,889 | +0.20(+0.43%) |
Jul 30, 2020 | 45.99 | 46.34 | 45.50 | 46.16 | 1,044,164 | -0.73(-1.56%) |
Jul 29, 2020 | 46.07 | 47.02 | 45.99 | 46.89 | 1,059,424 | +1.02(+2.23%) |
Jul 28, 2020 | 45.86 | 46.24 | 45.78 | 45.87 | 590,864 | -0.23(-0.49%) |
Jul 27, 2020 | 45.97 | 46.23 | 45.15 | 46.10 | 826,987 | -0.07(-0.14%) |
Jul 24, 2020 | 46.47 | 46.47 | 46.04 | 46.16 | 658,329 | -0.18(-0.38%) |
Jul 23, 2020 | 46.10 | 46.57 | 45.94 | 46.34 | 941,622 | +0.13(+0.28%) |
Jul 22, 2020 | 45.77 | 46.57 | 45.77 | 46.21 | 1,025,403 | +0.01(+0.02%) |
Jul 21, 2020 | 45.74 | 46.65 | 45.73 | 46.20 | 1,502,003 | +0.68(+1.48%) |
Jul 20, 2020 | 46.04 | 46.28 | 45.42 | 45.52 | 1,042,960 | -0.74(-1.60%) |
Jul 17, 2020 | 46.50 | 46.57 | 45.59 | 46.26 | 1,301,954 | +0.01(+0.02%) |
Jul 16, 2020 | 45.59 | 46.61 | 45.32 | 46.26 | 866,528 | +0.15(+0.33%) |
Jul 15, 2020 | 45.50 | 46.26 | 45.10 | 46.11 | 1,286,081 | +1.44(+3.21%) |
Jul 14, 2020 | 44.01 | 44.71 | 43.60 | 44.67 | 1,252,968 | +0.69(+1.56%) |
Jul 13, 2020 | 44.20 | 44.65 | 43.98 | 43.98 | 1,302,107 | +0.38(+0.88%) |
Jul 10, 2020 | 42.54 | 43.70 | 42.47 | 43.60 | 1,078,497 | +1.07(+2.52%) |
Jul 09, 2020 | 43.84 | 43.87 | 42.30 | 42.53 | 1,251,232 | -1.64(-3.72%) |
Jul 08, 2020 | 43.84 | 44.57 | 43.49 | 44.17 | 1,320,104 | +0.41(+0.94%) |
Jul 07, 2020 | 43.89 | 43.90 | 43.47 | 43.76 | 1,310,600 | -0.47(-1.06%) |
Jul 06, 2020 | 44.02 | 44.53 | 43.62 | 44.23 | 1,038,665 | +1.29(+2.99%) |
Jul 02, 2020 | 43.77 | 44.21 | 42.87 | 42.94 | 1,511,771 | +0.01(+0.02%) |