Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.25 | 42.83 | 40.96 | 41.33 | 1,145,244 | -0.83(-1.96%) |
Sep 29, 2020 | 42.43 | 42.43 | 41.03 | 42.16 | 716,505 | -0.43(-1.02%) |
Sep 28, 2020 | 42.95 | 43.14 | 41.98 | 42.59 | 793,742 | +1.24(+3.00%) |
Sep 25, 2020 | 41.15 | 42.29 | 40.97 | 41.35 | 1,113,835 | -0.32(-0.76%) |
Sep 24, 2020 | 41.06 | 42.46 | 39.16 | 41.67 | 1,546,380 | +0.34(+0.83%) |
Sep 23, 2020 | 43.16 | 44.26 | 41.26 | 41.32 | 1,042,475 | -1.64(-3.83%) |
Sep 22, 2020 | 45.26 | 45.98 | 42.56 | 42.97 | 1,061,116 | -1.44(-3.24%) |
Sep 21, 2020 | 43.96 | 44.52 | 43.03 | 44.41 | 1,291,740 | -1.25(-2.74%) |
Sep 18, 2020 | 46.75 | 47.46 | 45.64 | 45.66 | 1,643,992 | -1.11(-2.38%) |
Sep 17, 2020 | 44.81 | 46.93 | 44.81 | 46.77 | 785,826 | +0.44(+0.96%) |
Sep 16, 2020 | 43.84 | 46.94 | 43.62 | 46.33 | 1,294,207 | +2.65(+6.06%) |
Sep 15, 2020 | 45.78 | 46.17 | 43.58 | 43.68 | 918,716 | -1.94(-4.25%) |
Sep 14, 2020 | 44.98 | 45.93 | 44.65 | 45.62 | 728,729 | +1.06(+2.39%) |
Sep 11, 2020 | 44.04 | 44.78 | 43.23 | 44.55 | 853,835 | +0.02(+0.04%) |
Sep 10, 2020 | 45.46 | 46.95 | 44.40 | 44.53 | 719,745 | -0.41(-0.92%) |
Sep 09, 2020 | 46.12 | 46.12 | 43.62 | 44.95 | 1,203,911 | -1.00(-2.19%) |
Sep 08, 2020 | 46.26 | 47.52 | 45.43 | 45.95 | 1,004,750 | -1.42(-2.99%) |
Sep 04, 2020 | 46.00 | 47.66 | 44.76 | 47.37 | 1,345,601 | +2.76(+6.18%) |
Sep 03, 2020 | 45.48 | 47.17 | 44.26 | 44.61 | 1,034,100 | -0.75(-1.65%) |
Sep 02, 2020 | 44.48 | 45.48 | 44.13 | 45.36 | 1,066,229 | +0.87(+1.95%) |
Sep 01, 2020 | 44.80 | 45.42 | 43.93 | 44.49 | 675,042 | +0.08(+0.18%) |
Aug 31, 2020 | 46.23 | 46.23 | 44.16 | 44.42 | 952,273 | -1.81(-3.92%) |
Aug 28, 2020 | 46.28 | 46.47 | 44.94 | 46.23 | 1,084,585 | +0.43(+0.95%) |
Aug 27, 2020 | 44.08 | 46.35 | 44.08 | 45.79 | 895,823 | +1.57(+3.54%) |
Aug 26, 2020 | 45.54 | 45.87 | 43.78 | 44.23 | 635,409 | -1.03(-2.28%) |
Aug 25, 2020 | 45.29 | 46.25 | 44.24 | 45.26 | 756,841 | +0.37(+0.83%) |
Aug 24, 2020 | 42.97 | 45.36 | 42.44 | 44.89 | 828,095 | +2.36(+5.56%) |
Aug 21, 2020 | 42.28 | 43.46 | 42.13 | 42.53 | 673,156 | -0.32(-0.74%) |
Aug 20, 2020 | 44.35 | 44.54 | 42.68 | 42.84 | 1,063,425 | -2.08(-4.63%) |
Aug 19, 2020 | 44.33 | 46.20 | 44.33 | 44.92 | 939,231 | +0.33(+0.75%) |
Aug 18, 2020 | 46.21 | 46.21 | 44.12 | 44.58 | 1,461,825 | -1.70(-3.68%) |
Aug 17, 2020 | 46.90 | 47.38 | 46.22 | 46.29 | 688,232 | -0.82(-1.73%) |
Aug 14, 2020 | 45.80 | 47.95 | 45.78 | 47.10 | 546,203 | +0.72(+1.55%) |
Aug 13, 2020 | 46.23 | 47.63 | 45.75 | 46.39 | 544,035 | -0.51(-1.09%) |
Aug 12, 2020 | 48.78 | 49.03 | 46.13 | 46.90 | 767,931 | -1.05(-2.19%) |
Aug 11, 2020 | 48.14 | 49.85 | 47.84 | 47.95 | 1,211,581 | +1.59(+3.43%) |
Aug 10, 2020 | 45.75 | 47.46 | 45.63 | 46.36 | 979,604 | +1.12(+2.47%) |
Aug 07, 2020 | 43.97 | 45.28 | 43.32 | 45.24 | 617,060 | +0.83(+1.88%) |
Aug 06, 2020 | 44.16 | 45.37 | 43.46 | 44.41 | 658,181 | -0.03(-0.07%) |
Aug 05, 2020 | 43.98 | 44.50 | 42.79 | 44.44 | 920,157 | +1.75(+4.11%) |
Aug 04, 2020 | 44.02 | 44.60 | 42.58 | 42.68 | 989,986 | -1.37(-3.12%) |
Aug 03, 2020 | 43.68 | 44.70 | 42.56 | 44.05 | 817,311 | +0.57(+1.31%) |
Jul 31, 2020 | 43.46 | 43.54 | 41.74 | 43.49 | 1,058,662 | -0.14(-0.31%) |
Jul 30, 2020 | 43.29 | 43.76 | 42.11 | 43.62 | 814,180 | -0.91(-2.05%) |
Jul 29, 2020 | 41.92 | 44.69 | 41.90 | 44.53 | 842,976 | +2.36(+5.60%) |
Jul 28, 2020 | 42.53 | 43.71 | 42.08 | 42.17 | 712,170 | -0.82(-1.92%) |
Jul 27, 2020 | 43.13 | 43.37 | 41.77 | 43.00 | 815,852 | -0.54(-1.24%) |
Jul 24, 2020 | 45.58 | 45.58 | 43.08 | 43.53 | 1,412,434 | -0.34(-0.78%) |
Jul 23, 2020 | 43.05 | 45.48 | 42.43 | 43.88 | 1,955,856 | +2.15(+5.14%) |
Jul 22, 2020 | 41.09 | 41.86 | 40.28 | 41.73 | 1,343,596 | +0.29(+0.71%) |
Jul 21, 2020 | 40.07 | 42.01 | 40.05 | 41.44 | 2,111,650 | +2.11(+5.36%) |
Jul 20, 2020 | 40.81 | 40.86 | 38.89 | 39.33 | 1,345,794 | -2.34(-5.62%) |
Jul 17, 2020 | 43.24 | 43.50 | 41.09 | 41.67 | 868,107 | -1.69(-3.89%) |
Jul 16, 2020 | 41.75 | 44.51 | 41.37 | 43.36 | 1,224,382 | +0.44(+1.03%) |
Jul 15, 2020 | 41.65 | 43.20 | 40.85 | 42.92 | 1,661,675 | +3.19(+8.02%) |
Jul 14, 2020 | 39.70 | 40.50 | 38.87 | 39.73 | 871,753 | -0.43(-1.07%) |
Jul 13, 2020 | 41.43 | 42.28 | 39.91 | 40.16 | 1,234,180 | -0.54(-1.32%) |
Jul 10, 2020 | 38.56 | 41.04 | 38.12 | 40.70 | 1,778,243 | +1.59(+4.06%) |
Jul 09, 2020 | 41.75 | 41.93 | 38.32 | 39.11 | 1,658,284 | -2.54(-6.10%) |
Jul 08, 2020 | 41.32 | 41.83 | 40.28 | 41.65 | 1,101,735 | +0.48(+1.17%) |
Jul 07, 2020 | 42.45 | 42.87 | 40.94 | 41.17 | 1,116,078 | -1.77(-4.13%) |
Jul 06, 2020 | 44.37 | 45.30 | 42.47 | 42.95 | 1,576,531 | +0.11(+0.25%) |
Jul 02, 2020 | 44.31 | 45.34 | 42.62 | 42.84 | 1,113,748 | -0.04(-0.09%) |