Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.92 | 45.49 | 44.57 | 45.11 | 1,674,748 | +0.31(+0.69%) |
Sep 29, 2020 | 45.15 | 45.37 | 44.38 | 44.80 | 798,555 | -0.36(-0.79%) |
Sep 28, 2020 | 44.60 | 45.53 | 44.32 | 45.16 | 1,158,897 | +1.30(+2.96%) |
Sep 25, 2020 | 42.94 | 44.07 | 42.80 | 43.86 | 1,011,639 | +0.61(+1.41%) |
Sep 24, 2020 | 43.02 | 43.99 | 42.52 | 43.25 | 990,822 | -0.12(-0.28%) |
Sep 23, 2020 | 44.20 | 44.92 | 43.27 | 43.37 | 988,332 | -0.72(-1.62%) |
Sep 22, 2020 | 44.28 | 44.69 | 43.65 | 44.09 | 1,450,209 | +0.06(+0.13%) |
Sep 21, 2020 | 44.05 | 44.64 | 43.31 | 44.03 | 3,245,700 | -0.87(-1.93%) |
Sep 18, 2020 | 45.11 | 45.45 | 44.63 | 44.90 | 2,259,880 | -0.12(-0.27%) |
Sep 17, 2020 | 44.53 | 45.20 | 44.33 | 45.02 | 1,555,548 | -0.22(-0.48%) |
Sep 16, 2020 | 45.11 | 45.97 | 44.88 | 45.24 | 1,620,570 | +0.24(+0.54%) |
Sep 15, 2020 | 46.19 | 46.21 | 44.95 | 44.99 | 1,061,888 | -1.23(-2.67%) |
Sep 14, 2020 | 46.50 | 46.62 | 46.04 | 46.22 | 864,756 | +0.18(+0.39%) |
Sep 11, 2020 | 45.48 | 46.22 | 45.00 | 46.05 | 1,234,217 | +0.66(+1.45%) |
Sep 10, 2020 | 46.43 | 46.82 | 45.32 | 45.39 | 1,772,548 | -0.79(-1.71%) |
Sep 09, 2020 | 46.47 | 46.86 | 45.53 | 46.18 | 1,353,202 | -0.05(-0.10%) |
Sep 08, 2020 | 47.35 | 47.43 | 46.16 | 46.22 | 1,593,658 | -1.57(-3.29%) |
Sep 04, 2020 | 48.59 | 48.78 | 47.15 | 47.80 | 1,513,209 | -0.04(-0.08%) |
Sep 03, 2020 | 49.15 | 49.81 | 47.62 | 47.83 | 1,004,032 | -1.06(-2.18%) |
Sep 02, 2020 | 48.24 | 49.19 | 47.99 | 48.90 | 1,187,553 | +0.84(+1.74%) |
Sep 01, 2020 | 48.05 | 48.58 | 47.52 | 48.06 | 2,247,251 | -0.80(-1.64%) |
Aug 31, 2020 | 49.26 | 49.28 | 48.48 | 48.86 | 1,529,103 | -0.40(-0.82%) |
Aug 28, 2020 | 49.25 | 49.58 | 48.74 | 49.26 | 1,176,846 | +0.33(+0.67%) |
Aug 27, 2020 | 48.58 | 49.40 | 48.34 | 48.94 | 1,129,696 | +0.53(+1.09%) |
Aug 26, 2020 | 48.80 | 48.86 | 48.36 | 48.41 | 680,632 | -0.53(-1.09%) |
Aug 25, 2020 | 49.28 | 49.58 | 48.68 | 48.94 | 806,032 | +0.03(+0.06%) |
Aug 24, 2020 | 47.26 | 48.95 | 47.21 | 48.92 | 1,263,727 | +1.91(+4.07%) |
Aug 21, 2020 | 47.47 | 47.86 | 46.96 | 47.00 | 702,263 | -0.64(-1.34%) |
Aug 20, 2020 | 47.19 | 47.91 | 46.85 | 47.64 | 712,044 | +0.00(+0.00%) |
Aug 19, 2020 | 48.03 | 48.41 | 47.56 | 47.64 | 635,484 | -0.10(-0.22%) |
Aug 18, 2020 | 48.35 | 48.51 | 47.68 | 47.74 | 890,745 | -0.33(-0.68%) |
Aug 17, 2020 | 48.98 | 49.00 | 47.98 | 48.07 | 507,770 | -0.88(-1.80%) |
Aug 14, 2020 | 48.42 | 49.46 | 48.26 | 48.95 | 671,577 | +0.24(+0.50%) |
Aug 13, 2020 | 48.40 | 48.99 | 48.07 | 48.71 | 1,083,910 | +0.13(+0.27%) |
Aug 12, 2020 | 49.43 | 49.52 | 48.25 | 48.58 | 990,316 | -0.21(-0.42%) |
Aug 11, 2020 | 49.26 | 49.69 | 48.70 | 48.79 | 1,679,826 | +0.42(+0.87%) |
Aug 10, 2020 | 47.95 | 48.67 | 47.80 | 48.36 | 1,253,973 | +0.68(+1.42%) |
Aug 07, 2020 | 46.25 | 47.87 | 45.94 | 47.69 | 1,059,948 | +1.14(+2.46%) |
Aug 06, 2020 | 46.96 | 47.16 | 45.51 | 46.54 | 1,769,181 | -0.99(-2.09%) |
Aug 05, 2020 | 47.01 | 47.65 | 46.65 | 47.54 | 1,529,402 | +1.11(+2.39%) |
Aug 04, 2020 | 46.93 | 46.96 | 46.37 | 46.43 | 1,052,151 | -0.67(-1.41%) |
Aug 03, 2020 | 46.57 | 47.13 | 46.25 | 47.10 | 1,125,644 | +0.73(+1.58%) |
Jul 31, 2020 | 46.27 | 46.44 | 45.81 | 46.36 | 1,045,777 | +0.20(+0.43%) |
Jul 30, 2020 | 46.00 | 46.34 | 45.51 | 46.17 | 1,044,052 | -0.73(-1.56%) |
Jul 29, 2020 | 46.07 | 47.03 | 45.99 | 46.90 | 1,059,310 | +1.02(+2.23%) |
Jul 28, 2020 | 45.87 | 46.24 | 45.78 | 45.88 | 590,800 | -0.23(-0.49%) |
Jul 27, 2020 | 45.98 | 46.23 | 45.15 | 46.10 | 826,898 | -0.07(-0.14%) |
Jul 24, 2020 | 46.48 | 46.48 | 46.04 | 46.17 | 658,258 | -0.18(-0.38%) |
Jul 23, 2020 | 46.10 | 46.58 | 45.94 | 46.34 | 941,521 | +0.13(+0.28%) |
Jul 22, 2020 | 45.77 | 46.57 | 45.77 | 46.21 | 1,025,293 | +0.01(+0.02%) |
Jul 21, 2020 | 45.74 | 46.65 | 45.73 | 46.20 | 1,501,841 | +0.68(+1.48%) |
Jul 20, 2020 | 46.04 | 46.29 | 45.43 | 45.53 | 1,042,848 | -0.74(-1.60%) |
Jul 17, 2020 | 46.50 | 46.57 | 45.60 | 46.27 | 1,301,814 | +0.01(+0.02%) |
Jul 16, 2020 | 45.59 | 46.62 | 45.32 | 46.26 | 866,435 | +0.15(+0.33%) |
Jul 15, 2020 | 45.50 | 46.27 | 45.11 | 46.11 | 1,285,942 | +1.44(+3.21%) |
Jul 14, 2020 | 44.02 | 44.71 | 43.60 | 44.67 | 1,252,833 | +0.69(+1.56%) |
Jul 13, 2020 | 44.21 | 44.66 | 43.99 | 43.99 | 1,301,967 | +0.38(+0.88%) |
Jul 10, 2020 | 42.54 | 43.71 | 42.48 | 43.60 | 1,078,381 | +1.07(+2.52%) |
Jul 09, 2020 | 43.85 | 43.88 | 42.31 | 42.53 | 1,251,098 | -1.64(-3.72%) |
Jul 08, 2020 | 43.85 | 44.57 | 43.49 | 44.18 | 1,319,962 | +0.41(+0.94%) |
Jul 07, 2020 | 43.90 | 43.90 | 43.47 | 43.76 | 1,310,459 | -0.47(-1.06%) |
Jul 06, 2020 | 44.03 | 44.53 | 43.62 | 44.23 | 1,038,553 | +1.29(+2.99%) |
Jul 02, 2020 | 43.77 | 44.21 | 42.88 | 42.95 | 1,511,608 | +0.01(+0.02%) |