Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.28 | 47.00 | 45.28 | 46.15 | 806,648 | +1.04(+2.30%) |
Sep 29, 2020 | 45.51 | 45.61 | 44.74 | 45.11 | 416,547 | -0.45(-1.00%) |
Sep 28, 2020 | 45.36 | 45.99 | 45.21 | 45.57 | 444,881 | +1.33(+3.01%) |
Sep 25, 2020 | 42.65 | 44.42 | 42.47 | 44.24 | 820,333 | +1.14(+2.66%) |
Sep 24, 2020 | 42.70 | 43.98 | 42.19 | 43.09 | 2,276,464 | +0.18(+0.41%) |
Sep 23, 2020 | 45.10 | 45.23 | 42.78 | 42.91 | 643,129 | -1.73(-3.87%) |
Sep 22, 2020 | 44.28 | 44.77 | 43.65 | 44.64 | 853,360 | +0.48(+1.09%) |
Sep 21, 2020 | 44.25 | 44.45 | 42.76 | 44.16 | 1,427,394 | -1.75(-3.80%) |
Sep 18, 2020 | 46.72 | 46.85 | 45.35 | 45.90 | 810,600 | -0.78(-1.67%) |
Sep 17, 2020 | 46.05 | 47.21 | 45.84 | 46.68 | 788,569 | -0.50(-1.07%) |
Sep 16, 2020 | 47.35 | 48.25 | 47.12 | 47.18 | 1,176,314 | +0.15(+0.31%) |
Sep 15, 2020 | 47.68 | 47.81 | 46.80 | 47.04 | 337,204 | +0.03(+0.06%) |
Sep 14, 2020 | 46.46 | 47.28 | 46.39 | 47.01 | 427,129 | +1.11(+2.42%) |
Sep 11, 2020 | 45.83 | 46.42 | 45.17 | 45.90 | 676,868 | +0.47(+1.03%) |
Sep 10, 2020 | 47.24 | 47.57 | 45.15 | 45.43 | 880,670 | -1.37(-2.93%) |
Sep 09, 2020 | 46.17 | 47.67 | 45.99 | 46.80 | 849,208 | +1.48(+3.26%) |
Sep 08, 2020 | 46.45 | 46.46 | 45.18 | 45.32 | 1,921,778 | -2.15(-4.53%) |
Sep 04, 2020 | 48.58 | 48.83 | 45.85 | 47.47 | 2,063,963 | -0.50(-1.05%) |
Sep 03, 2020 | 50.70 | 51.17 | 47.24 | 47.97 | 2,004,791 | -2.82(-5.55%) |
Sep 02, 2020 | 49.74 | 51.06 | 49.54 | 50.79 | 992,649 | +1.54(+3.12%) |
Sep 01, 2020 | 48.20 | 49.30 | 48.03 | 49.26 | 759,375 | +0.85(+1.75%) |
Aug 31, 2020 | 49.10 | 49.10 | 48.27 | 48.41 | 551,719 | -0.83(-1.68%) |
Aug 28, 2020 | 49.08 | 49.48 | 48.65 | 49.24 | 455,132 | +0.58(+1.20%) |
Aug 27, 2020 | 48.44 | 49.14 | 48.22 | 48.65 | 947,004 | +0.57(+1.19%) |
Aug 26, 2020 | 47.81 | 48.18 | 47.50 | 48.08 | 462,872 | +0.24(+0.49%) |
Aug 25, 2020 | 48.38 | 48.38 | 47.31 | 47.85 | 723,210 | -0.18(-0.37%) |
Aug 24, 2020 | 47.56 | 48.06 | 47.15 | 48.02 | 774,666 | +1.25(+2.68%) |
Aug 21, 2020 | 46.01 | 46.84 | 45.94 | 46.77 | 379,902 | +0.68(+1.48%) |
Aug 20, 2020 | 45.46 | 46.20 | 45.40 | 46.09 | 350,682 | +0.16(+0.34%) |
Aug 19, 2020 | 46.34 | 46.69 | 45.77 | 45.93 | 488,121 | -0.26(-0.56%) |
Aug 18, 2020 | 46.46 | 46.58 | 45.83 | 46.19 | 445,779 | -0.25(-0.53%) |
Aug 17, 2020 | 46.84 | 46.86 | 46.30 | 46.44 | 309,805 | -0.23(-0.49%) |
Aug 14, 2020 | 46.22 | 46.84 | 46.09 | 46.66 | 488,590 | +0.10(+0.21%) |
Aug 13, 2020 | 46.51 | 46.85 | 46.20 | 46.56 | 554,145 | -0.25(-0.53%) |
Aug 12, 2020 | 46.73 | 47.02 | 46.37 | 46.81 | 685,480 | +1.00(+2.17%) |
Aug 11, 2020 | 47.10 | 47.38 | 45.63 | 45.81 | 1,272,060 | -0.37(-0.79%) |
Aug 10, 2020 | 45.31 | 46.22 | 45.31 | 46.18 | 799,447 | +1.18(+2.63%) |
Aug 07, 2020 | 44.61 | 45.07 | 44.33 | 45.00 | 689,745 | +0.19(+0.42%) |
Aug 06, 2020 | 44.04 | 44.84 | 44.03 | 44.81 | 1,043,409 | +0.64(+1.45%) |
Aug 05, 2020 | 43.54 | 44.26 | 43.51 | 44.17 | 677,177 | +1.17(+2.73%) |
Aug 04, 2020 | 42.32 | 43.01 | 42.27 | 42.99 | 397,756 | +0.50(+1.18%) |
Aug 03, 2020 | 42.13 | 42.62 | 42.07 | 42.49 | 651,738 | +0.76(+1.82%) |
Jul 31, 2020 | 41.55 | 41.75 | 40.43 | 41.73 | 1,059,813 | +0.36(+0.88%) |
Jul 30, 2020 | 41.18 | 41.57 | 40.35 | 41.37 | 1,334,780 | -0.71(-1.69%) |
Jul 29, 2020 | 41.71 | 42.29 | 41.57 | 42.08 | 766,481 | +0.48(+1.16%) |
Jul 28, 2020 | 41.92 | 42.14 | 41.53 | 41.59 | 781,491 | -0.64(-1.52%) |
Jul 27, 2020 | 41.86 | 42.36 | 41.75 | 42.23 | 567,167 | +0.37(+0.90%) |
Jul 24, 2020 | 42.01 | 42.37 | 41.66 | 41.86 | 932,266 | -0.60(-1.42%) |
Jul 23, 2020 | 43.44 | 43.51 | 42.15 | 42.46 | 1,385,990 | -1.13(-2.60%) |
Jul 22, 2020 | 42.85 | 43.68 | 42.85 | 43.59 | 613,014 | +0.56(+1.31%) |
Jul 21, 2020 | 43.16 | 43.64 | 42.82 | 43.03 | 895,448 | +0.48(+1.14%) |
Jul 20, 2020 | 42.41 | 42.82 | 41.98 | 42.55 | 782,792 | +0.04(+0.09%) |
Jul 17, 2020 | 42.93 | 42.93 | 42.36 | 42.51 | 623,133 | -0.21(-0.48%) |
Jul 16, 2020 | 42.62 | 43.16 | 42.23 | 42.72 | 1,838,119 | -0.42(-0.98%) |
Jul 15, 2020 | 43.68 | 43.68 | 42.57 | 43.14 | 1,185,535 | +0.72(+1.70%) |
Jul 14, 2020 | 40.56 | 42.56 | 40.41 | 42.42 | 1,786,314 | +1.74(+4.27%) |
Jul 13, 2020 | 41.31 | 42.38 | 40.55 | 40.69 | 1,438,161 | +0.08(+0.19%) |
Jul 10, 2020 | 39.50 | 40.71 | 39.29 | 40.61 | 844,869 | +1.08(+2.72%) |
Jul 09, 2020 | 40.65 | 40.73 | 38.94 | 39.53 | 1,015,842 | -1.09(-2.69%) |
Jul 08, 2020 | 40.29 | 40.75 | 39.87 | 40.63 | 701,379 | +0.54(+1.35%) |
Jul 07, 2020 | 40.73 | 40.97 | 40.01 | 40.08 | 994,545 | -1.24(-3.01%) |
Jul 06, 2020 | 41.10 | 41.38 | 40.69 | 41.33 | 924,481 | +1.41(+3.53%) |
Jul 02, 2020 | 40.77 | 41.09 | 39.76 | 39.92 | 954,166 | +0.34(+0.85%) |