Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.15 | 44.75 | 43.70 | 43.98 | 419,107 | +0.04(+0.09%) |
Sep 29, 2020 | 44.29 | 44.70 | 43.91 | 43.94 | 252,643 | -0.28(-0.64%) |
Sep 28, 2020 | 44.14 | 44.67 | 44.11 | 44.23 | 313,662 | +0.68(+1.57%) |
Sep 25, 2020 | 43.59 | 43.83 | 43.27 | 43.55 | 248,449 | -0.09(-0.22%) |
Sep 24, 2020 | 43.32 | 44.02 | 42.84 | 43.64 | 328,640 | +0.22(+0.50%) |
Sep 23, 2020 | 44.09 | 44.69 | 43.39 | 43.42 | 320,862 | -0.79(-1.78%) |
Sep 22, 2020 | 44.14 | 44.41 | 43.64 | 44.21 | 827,718 | +0.10(+0.24%) |
Sep 21, 2020 | 45.21 | 45.26 | 43.54 | 44.11 | 601,263 | -2.04(-4.41%) |
Sep 18, 2020 | 46.46 | 46.74 | 45.96 | 46.14 | 1,519,612 | -0.05(-0.10%) |
Sep 17, 2020 | 45.52 | 46.68 | 45.30 | 46.19 | 619,859 | +0.17(+0.37%) |
Sep 16, 2020 | 45.97 | 46.23 | 45.62 | 46.02 | 772,578 | +0.33(+0.73%) |
Sep 15, 2020 | 45.95 | 46.27 | 45.60 | 45.69 | 420,161 | -0.05(-0.10%) |
Sep 14, 2020 | 46.13 | 46.25 | 45.62 | 45.73 | 473,384 | -0.03(-0.06%) |
Sep 11, 2020 | 45.51 | 46.04 | 45.37 | 45.76 | 483,494 | +0.52(+1.15%) |
Sep 10, 2020 | 45.15 | 45.68 | 45.01 | 45.24 | 802,380 | +0.21(+0.46%) |
Sep 09, 2020 | 44.11 | 45.20 | 43.97 | 45.03 | 485,394 | +1.23(+2.81%) |
Sep 08, 2020 | 44.58 | 44.75 | 43.39 | 43.80 | 624,612 | -1.23(-2.74%) |
Sep 04, 2020 | 45.67 | 45.82 | 44.96 | 45.03 | 448,031 | +0.19(+0.42%) |
Sep 03, 2020 | 42.83 | 45.83 | 42.83 | 44.84 | 715,374 | -4.01(-8.20%) |
Sep 02, 2020 | 48.32 | 49.00 | 48.14 | 48.85 | 418,467 | +0.64(+1.34%) |
Sep 01, 2020 | 47.59 | 48.31 | 47.23 | 48.21 | 371,042 | +0.49(+1.03%) |
Aug 31, 2020 | 48.29 | 48.44 | 47.72 | 47.72 | 458,907 | -0.70(-1.45%) |
Aug 28, 2020 | 48.37 | 48.45 | 47.85 | 48.42 | 236,417 | +0.24(+0.49%) |
Aug 27, 2020 | 48.78 | 48.78 | 48.18 | 48.18 | 349,242 | -0.31(-0.64%) |
Aug 26, 2020 | 48.12 | 48.74 | 47.84 | 48.49 | 377,218 | +0.41(+0.85%) |
Aug 25, 2020 | 48.38 | 48.41 | 47.71 | 48.08 | 303,383 | -0.09(-0.20%) |
Aug 24, 2020 | 47.99 | 48.24 | 47.76 | 48.18 | 237,321 | +0.54(+1.13%) |
Aug 21, 2020 | 47.47 | 47.85 | 47.22 | 47.64 | 463,546 | +0.12(+0.26%) |
Aug 20, 2020 | 47.59 | 47.72 | 47.07 | 47.52 | 699,153 | -0.42(-0.87%) |
Aug 19, 2020 | 48.30 | 48.50 | 47.90 | 47.93 | 316,348 | -0.26(-0.53%) |
Aug 18, 2020 | 48.75 | 48.80 | 48.14 | 48.19 | 188,560 | -0.63(-1.30%) |
Aug 17, 2020 | 49.32 | 49.39 | 48.72 | 48.82 | 269,294 | -0.43(-0.87%) |
Aug 14, 2020 | 48.94 | 49.52 | 48.93 | 49.25 | 274,623 | -0.18(-0.36%) |
Aug 13, 2020 | 49.26 | 49.78 | 49.06 | 49.43 | 309,834 | -0.19(-0.38%) |
Aug 12, 2020 | 49.77 | 49.77 | 49.25 | 49.62 | 246,949 | +0.41(+0.82%) |
Aug 11, 2020 | 49.07 | 49.64 | 49.07 | 49.21 | 522,660 | +0.36(+0.73%) |
Aug 10, 2020 | 48.55 | 49.00 | 48.50 | 48.85 | 290,140 | +0.49(+1.01%) |
Aug 07, 2020 | 47.95 | 48.37 | 47.55 | 48.36 | 366,861 | +0.37(+0.77%) |
Aug 06, 2020 | 47.90 | 48.28 | 47.64 | 48.00 | 517,041 | +0.20(+0.41%) |
Aug 05, 2020 | 47.18 | 47.84 | 47.05 | 47.80 | 516,536 | +0.92(+1.95%) |
Aug 04, 2020 | 46.81 | 47.17 | 46.36 | 46.88 | 512,255 | +0.28(+0.61%) |
Aug 03, 2020 | 45.90 | 46.64 | 45.66 | 46.60 | 484,911 | +0.98(+2.15%) |
Jul 31, 2020 | 45.36 | 45.65 | 44.93 | 45.62 | 915,035 | +0.00(+0.00%) |
Jul 30, 2020 | 45.79 | 45.89 | 45.04 | 45.62 | 532,500 | -0.75(-1.61%) |
Jul 29, 2020 | 45.89 | 46.66 | 45.89 | 46.36 | 298,386 | +0.49(+1.07%) |
Jul 28, 2020 | 46.15 | 46.40 | 45.76 | 45.87 | 496,910 | -0.23(-0.49%) |
Jul 27, 2020 | 45.47 | 46.16 | 45.45 | 46.10 | 414,788 | +0.50(+1.10%) |
Jul 24, 2020 | 46.02 | 46.12 | 45.48 | 45.60 | 230,056 | -0.47(-1.02%) |
Jul 23, 2020 | 45.46 | 46.33 | 45.46 | 46.07 | 381,506 | +0.58(+1.27%) |
Jul 22, 2020 | 44.89 | 45.57 | 44.86 | 45.49 | 453,324 | +0.34(+0.75%) |
Jul 21, 2020 | 45.54 | 45.78 | 45.08 | 45.16 | 292,080 | +0.02(+0.04%) |
Jul 20, 2020 | 45.18 | 45.33 | 44.92 | 45.14 | 439,876 | -0.25(-0.54%) |
Jul 17, 2020 | 45.32 | 45.49 | 44.97 | 45.38 | 349,800 | +0.30(+0.67%) |
Jul 16, 2020 | 44.84 | 45.47 | 44.60 | 45.08 | 398,001 | +0.03(+0.06%) |
Jul 15, 2020 | 44.93 | 45.22 | 44.35 | 45.05 | 547,522 | +0.81(+1.83%) |
Jul 14, 2020 | 42.94 | 44.31 | 42.81 | 44.24 | 426,351 | +1.30(+3.03%) |
Jul 13, 2020 | 43.03 | 43.51 | 42.67 | 42.94 | 320,390 | +0.26(+0.62%) |
Jul 10, 2020 | 42.48 | 42.83 | 42.35 | 42.67 | 240,971 | +0.09(+0.22%) |
Jul 09, 2020 | 42.87 | 43.25 | 42.43 | 42.58 | 277,431 | -0.37(-0.86%) |
Jul 08, 2020 | 43.30 | 43.63 | 42.56 | 42.95 | 348,289 | -0.47(-1.09%) |
Jul 07, 2020 | 43.74 | 44.01 | 43.38 | 43.42 | 362,714 | -0.73(-1.65%) |
Jul 06, 2020 | 44.48 | 44.54 | 43.85 | 44.15 | 353,726 | +0.52(+1.19%) |
Jul 02, 2020 | 43.49 | 44.10 | 43.25 | 43.63 | 332,846 | +0.82(+1.92%) |