Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.89 | 44.85 | 43.42 | 43.53 | 312,817 | -0.23(-0.52%) |
Sep 29, 2020 | 43.69 | 44.19 | 43.12 | 43.76 | 158,004 | +0.05(+0.11%) |
Sep 28, 2020 | 43.37 | 44.12 | 43.37 | 43.71 | 179,741 | +0.88(+2.05%) |
Sep 25, 2020 | 42.31 | 43.10 | 42.17 | 42.83 | 171,563 | +0.18(+0.42%) |
Sep 24, 2020 | 42.66 | 43.34 | 42.09 | 42.66 | 272,790 | +0.21(+0.49%) |
Sep 23, 2020 | 44.00 | 44.53 | 42.40 | 42.45 | 332,662 | -1.46(-3.33%) |
Sep 22, 2020 | 43.60 | 44.53 | 43.60 | 43.91 | 324,823 | +0.51(+1.18%) |
Sep 21, 2020 | 43.94 | 44.23 | 41.20 | 43.40 | 527,332 | -1.43(-3.19%) |
Sep 18, 2020 | 45.47 | 45.67 | 44.29 | 44.83 | 854,169 | -0.36(-0.79%) |
Sep 17, 2020 | 44.24 | 45.61 | 44.24 | 45.18 | 262,123 | +0.45(+1.02%) |
Sep 16, 2020 | 44.05 | 44.92 | 43.94 | 44.73 | 247,046 | +0.77(+1.75%) |
Sep 15, 2020 | 43.37 | 44.02 | 42.33 | 43.96 | 265,239 | +0.86(+1.99%) |
Sep 14, 2020 | 44.23 | 44.23 | 42.61 | 43.10 | 181,283 | -0.80(-1.82%) |
Sep 11, 2020 | 44.08 | 44.49 | 43.21 | 43.90 | 225,543 | -0.12(-0.27%) |
Sep 10, 2020 | 46.00 | 46.37 | 43.94 | 44.02 | 285,104 | -2.00(-4.36%) |
Sep 09, 2020 | 46.29 | 46.48 | 45.21 | 46.02 | 350,584 | +0.02(+0.04%) |
Sep 08, 2020 | 47.28 | 47.28 | 45.89 | 46.00 | 281,195 | -1.47(-3.10%) |
Sep 04, 2020 | 47.10 | 48.03 | 46.80 | 47.47 | 216,833 | +0.72(+1.54%) |
Sep 03, 2020 | 47.34 | 47.34 | 46.10 | 46.75 | 276,297 | -0.46(-0.98%) |
Sep 02, 2020 | 46.59 | 47.28 | 46.16 | 47.22 | 153,942 | +0.67(+1.44%) |
Sep 01, 2020 | 45.40 | 46.58 | 45.30 | 46.55 | 175,825 | +0.84(+1.84%) |
Aug 31, 2020 | 45.72 | 46.41 | 45.61 | 45.71 | 277,360 | -0.21(-0.45%) |
Aug 28, 2020 | 45.96 | 46.05 | 45.50 | 45.91 | 176,424 | +0.05(+0.11%) |
Aug 27, 2020 | 45.40 | 46.06 | 45.40 | 45.86 | 140,143 | +0.82(+1.82%) |
Aug 26, 2020 | 45.20 | 45.60 | 44.79 | 45.04 | 196,174 | -0.38(-0.83%) |
Aug 25, 2020 | 45.65 | 45.71 | 45.11 | 45.42 | 137,681 | +0.04(+0.09%) |
Aug 24, 2020 | 45.31 | 45.42 | 44.83 | 45.38 | 138,424 | +0.63(+1.41%) |
Aug 21, 2020 | 44.09 | 44.75 | 43.84 | 44.75 | 274,966 | +0.26(+0.58%) |
Aug 20, 2020 | 44.45 | 44.95 | 44.28 | 44.49 | 158,685 | -0.61(-1.36%) |
Aug 19, 2020 | 44.63 | 46.22 | 44.63 | 45.10 | 243,070 | +0.49(+1.11%) |
Aug 18, 2020 | 44.93 | 45.21 | 44.42 | 44.61 | 257,844 | -0.30(-0.66%) |
Aug 17, 2020 | 44.77 | 45.08 | 44.50 | 44.91 | 184,334 | +0.36(+0.80%) |
Aug 14, 2020 | 43.68 | 45.00 | 43.68 | 44.55 | 133,786 | +0.20(+0.45%) |
Aug 13, 2020 | 44.58 | 45.04 | 44.12 | 44.35 | 141,714 | -0.69(-1.53%) |
Aug 12, 2020 | 45.90 | 45.92 | 44.54 | 45.04 | 158,811 | -0.25(-0.55%) |
Aug 11, 2020 | 46.20 | 46.44 | 45.12 | 45.29 | 251,808 | -0.29(-0.63%) |
Aug 10, 2020 | 45.32 | 46.33 | 45.32 | 45.58 | 286,917 | +0.40(+0.90%) |
Aug 07, 2020 | 43.35 | 45.25 | 43.35 | 45.17 | 213,694 | +1.55(+3.55%) |
Aug 06, 2020 | 43.95 | 44.27 | 43.23 | 43.62 | 204,564 | -0.27(-0.61%) |
Aug 05, 2020 | 42.92 | 43.90 | 42.92 | 43.89 | 276,995 | +1.47(+3.47%) |
Aug 04, 2020 | 41.71 | 42.63 | 41.55 | 42.42 | 314,110 | +0.57(+1.37%) |
Aug 03, 2020 | 42.32 | 42.50 | 41.47 | 41.85 | 526,037 | +0.16(+0.38%) |
Jul 31, 2020 | 42.01 | 42.01 | 39.93 | 41.69 | 451,593 | +0.13(+0.31%) |
Jul 30, 2020 | 41.72 | 41.97 | 41.29 | 41.56 | 206,557 | -0.90(-2.12%) |
Jul 29, 2020 | 41.91 | 42.54 | 41.47 | 42.46 | 210,152 | +1.00(+2.41%) |
Jul 28, 2020 | 41.30 | 41.94 | 41.21 | 41.46 | 262,133 | -0.14(-0.33%) |
Jul 27, 2020 | 41.02 | 41.69 | 40.64 | 41.60 | 118,014 | +0.52(+1.27%) |
Jul 24, 2020 | 42.02 | 42.18 | 41.00 | 41.08 | 176,221 | -1.06(-2.51%) |
Jul 23, 2020 | 42.26 | 42.69 | 41.83 | 42.13 | 203,103 | -0.47(-1.11%) |
Jul 22, 2020 | 42.38 | 43.26 | 42.22 | 42.61 | 243,278 | -0.14(-0.32%) |
Jul 21, 2020 | 42.29 | 43.44 | 42.16 | 42.74 | 172,014 | +0.85(+2.03%) |
Jul 20, 2020 | 41.89 | 42.42 | 41.47 | 41.90 | 162,142 | -0.41(-0.98%) |
Jul 17, 2020 | 42.77 | 43.09 | 41.91 | 42.31 | 190,906 | -0.42(-0.99%) |
Jul 16, 2020 | 41.93 | 43.43 | 41.85 | 42.73 | 303,066 | +0.52(+1.24%) |
Jul 15, 2020 | 41.98 | 42.80 | 41.40 | 42.21 | 314,807 | +1.36(+3.34%) |
Jul 14, 2020 | 39.43 | 40.85 | 39.16 | 40.85 | 207,010 | +1.45(+3.68%) |
Jul 13, 2020 | 38.92 | 40.50 | 38.27 | 39.40 | 293,308 | +0.95(+2.46%) |
Jul 10, 2020 | 37.29 | 38.48 | 36.99 | 38.45 | 177,152 | +1.31(+3.53%) |
Jul 09, 2020 | 38.44 | 38.98 | 36.73 | 37.14 | 308,834 | -1.66(-4.27%) |
Jul 08, 2020 | 39.15 | 39.27 | 37.50 | 38.80 | 274,953 | -0.52(-1.33%) |
Jul 07, 2020 | 40.20 | 40.44 | 39.12 | 39.32 | 233,841 | -1.31(-3.23%) |
Jul 06, 2020 | 41.52 | 41.71 | 40.20 | 40.63 | 126,182 | -0.14(-0.34%) |
Jul 02, 2020 | 41.44 | 41.94 | 40.56 | 40.77 | 193,174 | +0.24(+0.58%) |