Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.45 | 48.65 | 47.88 | 48.22 | 3,287,802 | +0.10(+0.20%) |
Sep 29, 2020 | 47.94 | 48.60 | 47.72 | 48.12 | 2,052,680 | +0.40(+0.83%) |
Sep 28, 2020 | 47.92 | 48.44 | 47.67 | 47.72 | 1,847,309 | +0.19(+0.41%) |
Sep 25, 2020 | 46.59 | 47.72 | 46.35 | 47.53 | 2,724,935 | +0.58(+1.23%) |
Sep 24, 2020 | 45.54 | 47.36 | 45.36 | 46.95 | 3,888,994 | +1.36(+2.99%) |
Sep 23, 2020 | 46.12 | 46.32 | 45.51 | 45.59 | 2,152,967 | -0.48(-1.05%) |
Sep 22, 2020 | 45.55 | 46.31 | 45.26 | 46.07 | 2,405,496 | +1.14(+2.54%) |
Sep 21, 2020 | 44.65 | 45.26 | 44.18 | 44.93 | 1,914,733 | -0.14(-0.31%) |
Sep 18, 2020 | 45.66 | 46.08 | 44.82 | 45.07 | 4,161,599 | -0.80(-1.74%) |
Sep 17, 2020 | 46.11 | 46.63 | 45.58 | 45.87 | 2,199,656 | -0.67(-1.43%) |
Sep 16, 2020 | 45.39 | 46.69 | 45.19 | 46.54 | 2,521,222 | +1.19(+2.61%) |
Sep 15, 2020 | 46.27 | 46.27 | 45.20 | 45.35 | 2,007,283 | -0.73(-1.58%) |
Sep 14, 2020 | 46.19 | 46.34 | 45.80 | 46.08 | 1,619,755 | +0.08(+0.17%) |
Sep 11, 2020 | 45.98 | 46.17 | 45.22 | 46.00 | 1,828,999 | +0.08(+0.17%) |
Sep 10, 2020 | 46.51 | 46.86 | 45.91 | 45.92 | 2,707,171 | -0.99(-2.11%) |
Sep 09, 2020 | 45.91 | 47.50 | 45.82 | 46.92 | 4,121,508 | +1.26(+2.75%) |
Sep 08, 2020 | 45.77 | 45.85 | 44.89 | 45.66 | 3,023,659 | -0.03(-0.06%) |
Sep 04, 2020 | 45.38 | 45.78 | 44.68 | 45.69 | 2,611,728 | +0.43(+0.94%) |
Sep 03, 2020 | 46.34 | 46.74 | 44.83 | 45.26 | 1,932,230 | -0.77(-1.68%) |
Sep 02, 2020 | 44.30 | 46.19 | 44.09 | 46.03 | 2,531,315 | +1.67(+3.76%) |
Sep 01, 2020 | 45.08 | 45.08 | 44.15 | 44.36 | 1,682,034 | -1.08(-2.37%) |
Aug 31, 2020 | 45.41 | 45.67 | 45.16 | 45.44 | 2,203,143 | +0.07(+0.15%) |
Aug 28, 2020 | 45.50 | 45.54 | 44.85 | 45.37 | 3,210,313 | -0.11(-0.25%) |
Aug 27, 2020 | 45.90 | 46.10 | 45.16 | 45.49 | 2,535,152 | -0.14(-0.31%) |
Aug 26, 2020 | 46.15 | 46.17 | 45.35 | 45.63 | 1,696,171 | -1.00(-2.15%) |
Aug 25, 2020 | 47.01 | 47.02 | 46.15 | 46.63 | 1,471,580 | -0.26(-0.56%) |
Aug 24, 2020 | 46.51 | 46.90 | 46.08 | 46.89 | 1,598,512 | +0.54(+1.16%) |
Aug 21, 2020 | 47.03 | 47.03 | 45.94 | 46.35 | 2,393,653 | -0.50(-1.06%) |
Aug 20, 2020 | 46.91 | 47.18 | 46.63 | 46.84 | 1,289,066 | -0.43(-0.90%) |
Aug 19, 2020 | 47.62 | 47.63 | 47.10 | 47.27 | 1,377,085 | -0.17(-0.35%) |
Aug 18, 2020 | 47.55 | 47.83 | 46.95 | 47.43 | 2,357,568 | -0.17(-0.35%) |
Aug 17, 2020 | 47.88 | 47.98 | 47.35 | 47.60 | 1,631,825 | -0.39(-0.82%) |
Aug 14, 2020 | 48.17 | 48.40 | 47.66 | 47.99 | 1,168,891 | -0.25(-0.52%) |
Aug 13, 2020 | 47.96 | 48.42 | 47.57 | 48.24 | 1,654,517 | -0.06(-0.13%) |
Aug 12, 2020 | 47.59 | 48.59 | 47.43 | 48.30 | 2,284,643 | +0.92(+1.95%) |
Aug 11, 2020 | 48.51 | 48.91 | 47.34 | 47.38 | 1,760,048 | -0.77(-1.59%) |
Aug 10, 2020 | 48.51 | 48.83 | 48.05 | 48.15 | 1,737,933 | -0.26(-0.54%) |
Aug 07, 2020 | 47.10 | 48.66 | 47.10 | 48.41 | 2,070,621 | +0.89(+1.87%) |
Aug 06, 2020 | 46.66 | 47.58 | 46.42 | 47.52 | 2,043,384 | +0.04(+0.09%) |
Aug 05, 2020 | 48.65 | 48.65 | 47.32 | 47.48 | 2,274,495 | -0.93(-1.92%) |
Aug 04, 2020 | 47.47 | 48.90 | 47.28 | 48.41 | 3,087,739 | +1.03(+2.17%) |
Aug 03, 2020 | 48.28 | 48.44 | 46.94 | 47.38 | 3,348,589 | -1.28(-2.63%) |
Jul 31, 2020 | 45.67 | 48.83 | 45.50 | 48.66 | 5,122,178 | +3.09(+6.78%) |
Jul 30, 2020 | 45.21 | 45.71 | 44.85 | 45.57 | 1,602,751 | -0.17(-0.38%) |
Jul 29, 2020 | 45.71 | 45.82 | 45.10 | 45.75 | 2,452,752 | +0.16(+0.34%) |
Jul 28, 2020 | 45.10 | 45.80 | 45.10 | 45.59 | 1,786,104 | +0.37(+0.81%) |
Jul 27, 2020 | 45.38 | 45.51 | 44.37 | 45.23 | 1,958,869 | -0.24(-0.54%) |
Jul 24, 2020 | 46.10 | 46.48 | 45.31 | 45.47 | 1,947,386 | -0.38(-0.83%) |
Jul 23, 2020 | 45.97 | 46.51 | 45.56 | 45.85 | 2,080,971 | -0.24(-0.53%) |
Jul 22, 2020 | 45.19 | 46.16 | 44.47 | 46.10 | 3,360,792 | +0.63(+1.38%) |
Jul 21, 2020 | 45.54 | 46.31 | 45.31 | 45.47 | 2,366,375 | -0.48(-1.04%) |
Jul 20, 2020 | 47.43 | 47.49 | 45.92 | 45.95 | 2,343,026 | -1.97(-4.10%) |
Jul 17, 2020 | 46.24 | 47.92 | 46.13 | 47.91 | 5,073,091 | +1.89(+4.10%) |
Jul 16, 2020 | 45.57 | 46.16 | 45.13 | 46.03 | 2,243,736 | +0.44(+0.97%) |
Jul 15, 2020 | 45.40 | 46.28 | 44.89 | 45.58 | 4,440,826 | +0.77(+1.71%) |
Jul 14, 2020 | 45.01 | 45.31 | 44.40 | 44.82 | 3,039,293 | -0.25(-0.56%) |
Jul 13, 2020 | 44.33 | 45.22 | 44.12 | 45.07 | 3,758,327 | +1.06(+2.41%) |
Jul 10, 2020 | 43.31 | 44.39 | 43.20 | 44.01 | 3,639,566 | +0.70(+1.61%) |
Jul 09, 2020 | 43.82 | 43.87 | 42.68 | 43.31 | 3,427,941 | -0.94(-2.12%) |
Jul 08, 2020 | 43.61 | 44.42 | 43.48 | 44.25 | 3,030,778 | +0.50(+1.15%) |
Jul 07, 2020 | 43.56 | 43.81 | 43.06 | 43.75 | 2,095,140 | -0.29(-0.65%) |
Jul 06, 2020 | 44.08 | 44.78 | 43.56 | 44.03 | 2,703,420 | +0.44(+1.02%) |
Jul 02, 2020 | 43.69 | 44.01 | 43.44 | 43.59 | 1,832,428 | +0.31(+0.72%) |