Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.48 | 45.66 | 45.48 | 45.66 | 939 | +0.63(+1.40%) |
Sep 29, 2020 | 44.94 | 45.10 | 44.88 | 45.03 | 8,339 | +0.06(+0.13%) |
Sep 28, 2020 | 45.13 | 45.26 | 44.97 | 44.97 | 6,557 | +0.37(+0.83%) |
Sep 25, 2020 | 44.31 | 44.82 | 44.31 | 44.60 | 16,291 | +0.03(+0.06%) |
Sep 24, 2020 | 44.37 | 44.62 | 44.37 | 44.57 | 457 | -0.22(-0.49%) |
Sep 23, 2020 | 45.02 | 45.02 | 44.79 | 44.79 | 1,563 | -0.34(-0.75%) |
Sep 22, 2020 | 45.32 | 45.32 | 45.11 | 45.13 | 1,644 | -0.42(-0.92%) |
Sep 21, 2020 | 45.16 | 45.64 | 45.07 | 45.55 | 7,239 | -0.92(-1.97%) |
Sep 18, 2020 | 46.63 | 46.63 | 46.47 | 46.47 | 659 | -0.16(-0.35%) |
Sep 17, 2020 | 46.40 | 46.63 | 46.40 | 46.63 | 1,475 | -0.17(-0.37%) |
Sep 16, 2020 | 47.03 | 47.03 | 46.81 | 46.81 | 5,664 | -0.17(-0.36%) |
Sep 15, 2020 | 46.97 | 46.98 | 46.97 | 46.98 | 5,946 | +0.34(+0.73%) |
Sep 14, 2020 | 46.63 | 46.63 | 46.63 | 46.63 | 112 | +0.53(+1.14%) |
Sep 11, 2020 | 46.36 | 46.36 | 46.11 | 46.11 | 439 | +0.23(+0.50%) |
Sep 10, 2020 | 46.42 | 46.42 | 45.88 | 45.88 | 426 | -0.59(-1.27%) |
Sep 09, 2020 | 46.36 | 46.54 | 46.22 | 46.47 | 10,078 | +0.66(+1.45%) |
Sep 08, 2020 | 45.79 | 46.01 | 45.75 | 45.81 | 682 | -0.66(-1.43%) |
Sep 04, 2020 | 46.27 | 46.47 | 46.27 | 46.47 | 549 | +0.17(+0.36%) |
Sep 03, 2020 | 46.66 | 46.66 | 46.28 | 46.30 | 1,150 | -0.14(-0.30%) |
Sep 02, 2020 | 46.67 | 46.67 | 46.44 | 46.44 | 519 | -0.15(-0.33%) |
Sep 01, 2020 | 46.67 | 46.72 | 46.60 | 46.60 | 970 | +0.45(+0.98%) |
Aug 31, 2020 | 46.14 | 46.14 | 46.14 | 46.14 | 381 | -1.10(-2.34%) |
Aug 28, 2020 | 47.06 | 47.25 | 47.05 | 47.25 | 2,748 | +0.55(+1.17%) |
Aug 27, 2020 | 46.95 | 46.95 | 46.66 | 46.70 | 681 | -0.43(-0.92%) |
Aug 26, 2020 | 47.27 | 47.33 | 47.04 | 47.13 | 9,147 | -0.17(-0.36%) |
Aug 25, 2020 | 47.11 | 47.30 | 47.07 | 47.30 | 1,288 | +0.44(+0.93%) |
Aug 24, 2020 | 46.87 | 46.87 | 46.87 | 46.87 | 457 | +0.61(+1.33%) |
Aug 21, 2020 | 46.18 | 46.31 | 46.18 | 46.25 | 1,539 | +0.16(+0.35%) |
Aug 20, 2020 | 45.76 | 46.09 | 45.76 | 46.09 | 380 | -0.17(-0.36%) |
Aug 19, 2020 | 46.65 | 46.65 | 46.26 | 46.26 | 1,960 | -0.41(-0.89%) |
Aug 18, 2020 | 46.63 | 46.71 | 46.57 | 46.67 | 5,036 | -0.05(-0.12%) |
Aug 17, 2020 | 46.59 | 46.76 | 46.59 | 46.73 | 2,098 | +0.48(+1.03%) |
Aug 14, 2020 | 46.25 | 46.25 | 46.18 | 46.25 | 329 | -0.03(-0.07%) |
Aug 13, 2020 | 46.39 | 46.39 | 46.28 | 46.28 | 658 | -0.00(-0.01%) |
Aug 12, 2020 | 46.30 | 46.30 | 46.28 | 46.28 | 883 | +0.48(+1.05%) |
Aug 11, 2020 | 45.67 | 46.17 | 45.67 | 45.80 | 13,300 | +0.42(+0.92%) |
Aug 10, 2020 | 45.37 | 45.39 | 45.37 | 45.38 | 3,517 | +0.12(+0.27%) |
Aug 07, 2020 | 45.26 | 45.26 | 45.26 | 45.26 | 1,209 | -0.20(-0.43%) |
Aug 06, 2020 | 45.57 | 45.57 | 45.39 | 45.46 | 663 | -0.19(-0.41%) |
Aug 05, 2020 | 45.66 | 45.86 | 45.64 | 45.64 | 641 | +0.26(+0.58%) |
Aug 04, 2020 | 45.48 | 45.48 | 45.38 | 45.38 | 980 | +0.08(+0.19%) |
Aug 03, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 117 | +0.02(+0.03%) |
Jul 31, 2020 | 45.28 | 45.28 | 45.28 | 45.28 | 219 | -0.23(-0.51%) |
Jul 30, 2020 | 45.51 | 45.51 | 45.51 | 45.51 | 217 | -0.55(-1.19%) |
Jul 29, 2020 | 46.06 | 46.06 | 46.06 | 46.06 | 18 | +0.44(+0.96%) |
Jul 28, 2020 | 45.62 | 45.62 | 45.62 | 45.62 | 148 | -0.09(-0.20%) |
Jul 27, 2020 | 45.37 | 45.85 | 45.37 | 45.71 | 2,779 | +0.48(+1.06%) |
Jul 24, 2020 | 45.29 | 45.29 | 45.17 | 45.23 | 1,209 | -0.47(-1.03%) |
Jul 23, 2020 | 45.82 | 45.82 | 45.70 | 45.70 | 871 | -0.20(-0.43%) |
Jul 22, 2020 | 45.90 | 45.90 | 45.90 | 45.90 | 30 | -0.26(-0.57%) |
Jul 21, 2020 | 46.15 | 46.21 | 46.15 | 46.17 | 956 | +0.39(+0.85%) |
Jul 20, 2020 | 45.77 | 45.83 | 45.58 | 45.77 | 897 | +0.39(+0.86%) |
Jul 17, 2020 | 45.38 | 45.38 | 45.38 | 45.38 | 109 | +0.10(+0.23%) |
Jul 16, 2020 | 45.28 | 45.28 | 45.28 | 45.28 | 62 | -0.68(-1.48%) |
Jul 15, 2020 | 45.93 | 45.96 | 45.93 | 45.96 | 384 | +0.13(+0.28%) |
Jul 14, 2020 | 45.47 | 45.83 | 45.47 | 45.83 | 273 | -0.06(-0.13%) |
Jul 13, 2020 | 46.09 | 46.26 | 45.89 | 45.89 | 4,227 | +0.13(+0.29%) |
Jul 10, 2020 | 45.76 | 45.84 | 45.76 | 45.76 | 659 | -0.32(-0.70%) |
Jul 09, 2020 | 46.18 | 46.18 | 46.08 | 46.08 | 540 | -0.36(-0.78%) |
Jul 08, 2020 | 46.49 | 46.55 | 46.18 | 46.45 | 14,905 | +0.29(+0.62%) |
Jul 07, 2020 | 46.25 | 46.42 | 46.10 | 46.16 | 2,010 | -0.58(-1.24%) |
Jul 06, 2020 | 46.62 | 46.81 | 46.62 | 46.74 | 2,961 | +1.51(+3.34%) |
Jul 02, 2020 | 45.14 | 45.49 | 45.14 | 45.23 | 3,737 | +0.99(+2.24%) |