Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.59 | 45.73 | 43.08 | 45.21 | 552,507 | +1.84(+4.24%) |
Sep 29, 2020 | 44.00 | 44.69 | 42.99 | 43.37 | 498,499 | -0.45(-1.03%) |
Sep 28, 2020 | 43.39 | 44.40 | 42.86 | 43.82 | 408,192 | +1.57(+3.72%) |
Sep 25, 2020 | 41.59 | 42.42 | 41.42 | 42.25 | 391,000 | +0.26(+0.62%) |
Sep 24, 2020 | 41.65 | 42.43 | 41.07 | 41.99 | 457,105 | +0.08(+0.19%) |
Sep 23, 2020 | 42.38 | 42.38 | 41.25 | 41.91 | 768,274 | -0.59(-1.39%) |
Sep 22, 2020 | 44.17 | 44.17 | 42.42 | 42.50 | 506,326 | -1.42(-3.23%) |
Sep 21, 2020 | 43.55 | 44.52 | 42.52 | 43.92 | 578,090 | -0.79(-1.77%) |
Sep 18, 2020 | 45.72 | 45.84 | 44.36 | 44.71 | 846,000 | -0.65(-1.43%) |
Sep 17, 2020 | 44.88 | 46.06 | 44.88 | 45.36 | 243,731 | +0.06(+0.13%) |
Sep 16, 2020 | 45.18 | 46.36 | 45.18 | 45.30 | 278,347 | +0.28(+0.62%) |
Sep 15, 2020 | 45.88 | 46.17 | 44.91 | 45.02 | 270,329 | -0.64(-1.40%) |
Sep 14, 2020 | 45.31 | 46.04 | 45.03 | 45.66 | 313,290 | +0.67(+1.49%) |
Sep 11, 2020 | 44.40 | 45.24 | 44.00 | 44.99 | 813,800 | +0.88(+2.00%) |
Sep 10, 2020 | 44.88 | 45.59 | 44.11 | 44.11 | 551,512 | -1.08(-2.39%) |
Sep 09, 2020 | 46.35 | 46.77 | 45.13 | 45.19 | 645,738 | -0.95(-2.05%) |
Sep 08, 2020 | 44.83 | 46.26 | 44.05 | 46.13 | 1,004,189 | +1.04(+2.32%) |
Sep 04, 2020 | 46.09 | 46.09 | 43.34 | 45.09 | 793,600 | -0.42(-0.92%) |
Sep 03, 2020 | 46.93 | 46.98 | 44.95 | 45.51 | 685,333 | -1.29(-2.76%) |
Sep 02, 2020 | 46.62 | 47.16 | 45.90 | 46.80 | 846,578 | +0.75(+1.63%) |
Sep 01, 2020 | 46.59 | 47.04 | 45.91 | 46.05 | 661,617 | -0.85(-1.81%) |
Aug 31, 2020 | 47.14 | 47.20 | 46.43 | 46.90 | 531,663 | -0.42(-0.89%) |
Aug 28, 2020 | 47.47 | 47.47 | 46.55 | 47.32 | 180,900 | +0.11(+0.23%) |
Aug 27, 2020 | 45.98 | 47.72 | 45.48 | 47.21 | 301,563 | +1.43(+3.12%) |
Aug 26, 2020 | 45.75 | 46.11 | 44.96 | 45.78 | 368,198 | -0.23(-0.50%) |
Aug 25, 2020 | 46.18 | 46.59 | 45.45 | 46.01 | 425,479 | -0.04(-0.09%) |
Aug 24, 2020 | 46.57 | 46.73 | 45.74 | 46.05 | 481,517 | -0.19(-0.41%) |
Aug 21, 2020 | 45.64 | 46.38 | 45.19 | 46.24 | 392,700 | +0.32(+0.70%) |
Aug 20, 2020 | 46.22 | 46.74 | 45.79 | 45.92 | 352,284 | -0.84(-1.80%) |
Aug 19, 2020 | 47.54 | 47.54 | 46.69 | 46.76 | 345,642 | -0.59(-1.25%) |
Aug 18, 2020 | 48.64 | 48.64 | 47.06 | 47.35 | 368,953 | -1.12(-2.31%) |
Aug 17, 2020 | 48.43 | 48.60 | 47.90 | 48.47 | 277,111 | -0.06(-0.12%) |
Aug 14, 2020 | 48.24 | 48.61 | 47.54 | 48.53 | 233,900 | -0.05(-0.10%) |
Aug 13, 2020 | 48.48 | 48.77 | 48.05 | 48.58 | 352,013 | -0.24(-0.49%) |
Aug 12, 2020 | 48.48 | 48.99 | 48.27 | 48.82 | 355,441 | +0.84(+1.75%) |
Aug 11, 2020 | 48.92 | 49.67 | 47.83 | 47.98 | 265,338 | -0.07(-0.15%) |
Aug 10, 2020 | 47.74 | 48.77 | 47.41 | 48.05 | 396,766 | +0.56(+1.18%) |
Aug 07, 2020 | 46.96 | 48.33 | 46.70 | 47.49 | 289,300 | +0.43(+0.91%) |
Aug 06, 2020 | 47.14 | 47.99 | 46.43 | 47.06 | 286,201 | -0.32(-0.68%) |
Aug 05, 2020 | 46.25 | 47.47 | 45.62 | 47.38 | 402,683 | +1.63(+3.56%) |
Aug 04, 2020 | 46.09 | 47.20 | 45.60 | 45.75 | 576,813 | -0.31(-0.67%) |
Aug 03, 2020 | 46.67 | 46.67 | 44.65 | 46.06 | 841,353 | -0.48(-1.03%) |
Jul 31, 2020 | 49.48 | 50.33 | 46.27 | 46.54 | 732,300 | -2.93(-5.92%) |
Jul 30, 2020 | 49.24 | 50.35 | 48.75 | 49.47 | 905,156 | -1.05(-2.08%) |
Jul 29, 2020 | 55.20 | 55.20 | 49.89 | 50.52 | 2,032,639 | -5.09(-9.15%) |
Jul 28, 2020 | 56.43 | 57.11 | 55.46 | 55.61 | 988,119 | -0.94(-1.66%) |
Jul 27, 2020 | 57.30 | 57.30 | 56.31 | 56.55 | 694,798 | -0.75(-1.31%) |
Jul 24, 2020 | 57.71 | 57.87 | 56.58 | 57.30 | 594,900 | -0.51(-0.88%) |
Jul 23, 2020 | 57.04 | 58.10 | 56.51 | 57.81 | 970,655 | +0.47(+0.82%) |
Jul 22, 2020 | 56.55 | 57.62 | 56.53 | 57.34 | 505,380 | +0.30(+0.53%) |
Jul 21, 2020 | 54.97 | 57.48 | 54.97 | 57.04 | 624,011 | +2.95(+5.45%) |
Jul 20, 2020 | 54.47 | 56.13 | 53.86 | 54.09 | 870,339 | -0.55(-1.01%) |
Jul 17, 2020 | 54.25 | 54.98 | 53.82 | 54.64 | 804,800 | +0.45(+0.83%) |
Jul 16, 2020 | 55.50 | 55.68 | 53.55 | 54.19 | 353,979 | -1.55(-2.78%) |
Jul 15, 2020 | 54.01 | 55.99 | 54.01 | 55.74 | 549,794 | +3.06(+5.81%) |
Jul 14, 2020 | 52.61 | 52.75 | 51.58 | 52.68 | 293,345 | +0.26(+0.50%) |
Jul 13, 2020 | 52.29 | 53.64 | 52.12 | 52.42 | 528,574 | +0.91(+1.78%) |
Jul 10, 2020 | 51.35 | 52.51 | 50.65 | 51.51 | 896,400 | -0.02(-0.03%) |
Jul 09, 2020 | 51.78 | 51.80 | 50.31 | 51.52 | 867,294 | -0.48(-0.93%) |
Jul 08, 2020 | 52.11 | 52.60 | 51.55 | 52.01 | 525,967 | -0.20(-0.39%) |
Jul 07, 2020 | 51.16 | 52.83 | 50.57 | 52.21 | 675,053 | +0.30(+0.58%) |
Jul 06, 2020 | 52.20 | 52.53 | 51.32 | 51.91 | 503,900 | +0.91(+1.78%) |
Jul 02, 2020 | 51.28 | 51.86 | 50.41 | 51.00 | 351,000 | +0.81(+1.61%) |