Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.02 | 42.76 | 41.79 | 42.34 | 3,572,623 | +0.49(+1.18%) |
Sep 29, 2020 | 42.51 | 42.55 | 41.72 | 41.85 | 1,731,584 | -0.59(-1.39%) |
Sep 28, 2020 | 42.81 | 43.32 | 42.36 | 42.44 | 2,058,510 | +0.11(+0.25%) |
Sep 25, 2020 | 41.68 | 42.55 | 41.30 | 42.33 | 3,299,496 | +1.45(+3.54%) |
Sep 24, 2020 | 40.61 | 41.26 | 39.85 | 40.89 | 3,227,481 | +0.50(+1.24%) |
Sep 23, 2020 | 42.13 | 42.13 | 40.38 | 40.39 | 2,830,259 | -1.63(-3.89%) |
Sep 22, 2020 | 42.04 | 42.42 | 41.80 | 42.02 | 2,715,435 | -0.02(-0.04%) |
Sep 21, 2020 | 41.97 | 42.27 | 41.48 | 42.04 | 2,949,449 | -0.52(-1.22%) |
Sep 18, 2020 | 42.22 | 43.13 | 42.15 | 42.55 | 4,736,584 | +0.34(+0.80%) |
Sep 17, 2020 | 41.68 | 42.27 | 40.96 | 42.22 | 4,399,748 | +0.08(+0.19%) |
Sep 16, 2020 | 41.72 | 42.57 | 41.68 | 42.13 | 4,524,643 | +0.59(+1.42%) |
Sep 15, 2020 | 42.34 | 42.63 | 41.53 | 41.55 | 2,913,140 | -0.45(-1.06%) |
Sep 14, 2020 | 43.38 | 43.72 | 41.88 | 41.99 | 5,100,352 | -1.19(-2.75%) |
Sep 11, 2020 | 43.59 | 43.59 | 42.72 | 43.18 | 1,659,384 | -0.14(-0.33%) |
Sep 10, 2020 | 44.01 | 44.22 | 43.30 | 43.32 | 2,682,320 | -0.89(-2.02%) |
Sep 09, 2020 | 44.23 | 44.66 | 43.70 | 44.21 | 1,748,269 | +0.24(+0.55%) |
Sep 08, 2020 | 44.33 | 44.56 | 43.57 | 43.97 | 3,163,994 | -0.40(-0.91%) |
Sep 04, 2020 | 44.78 | 44.81 | 43.73 | 44.38 | 2,654,230 | -0.27(-0.60%) |
Sep 03, 2020 | 45.83 | 46.32 | 44.14 | 44.64 | 3,573,889 | -0.87(-1.90%) |
Sep 02, 2020 | 44.29 | 45.77 | 44.03 | 45.51 | 2,639,132 | +1.47(+3.34%) |
Sep 01, 2020 | 45.09 | 45.29 | 43.35 | 44.04 | 2,277,756 | -1.27(-2.80%) |
Aug 31, 2020 | 44.85 | 45.72 | 44.82 | 45.30 | 2,553,413 | +0.23(+0.51%) |
Aug 28, 2020 | 45.16 | 45.33 | 44.61 | 45.07 | 1,254,678 | -0.15(-0.34%) |
Aug 27, 2020 | 45.69 | 45.93 | 44.86 | 45.22 | 2,164,742 | -0.25(-0.55%) |
Aug 26, 2020 | 44.81 | 45.61 | 44.57 | 45.47 | 2,283,790 | +0.35(+0.77%) |
Aug 25, 2020 | 44.49 | 45.16 | 44.14 | 45.12 | 1,995,628 | +0.68(+1.53%) |
Aug 24, 2020 | 44.83 | 44.87 | 44.13 | 44.45 | 1,530,468 | -0.04(-0.10%) |
Aug 21, 2020 | 44.58 | 44.91 | 44.26 | 44.49 | 1,825,098 | -0.28(-0.62%) |
Aug 20, 2020 | 45.85 | 45.99 | 44.66 | 44.77 | 1,937,947 | -1.32(-2.87%) |
Aug 19, 2020 | 46.39 | 46.97 | 45.97 | 46.09 | 1,522,370 | -0.37(-0.79%) |
Aug 18, 2020 | 47.03 | 47.56 | 46.35 | 46.45 | 1,931,453 | -0.61(-1.29%) |
Aug 17, 2020 | 47.93 | 48.00 | 46.95 | 47.06 | 1,811,488 | -0.85(-1.77%) |
Aug 14, 2020 | 46.59 | 47.93 | 46.34 | 47.91 | 2,224,762 | +1.12(+2.38%) |
Aug 13, 2020 | 47.68 | 47.88 | 46.64 | 46.79 | 2,923,155 | -1.24(-2.58%) |
Aug 12, 2020 | 47.73 | 48.35 | 47.53 | 48.03 | 1,832,203 | +0.70(+1.47%) |
Aug 11, 2020 | 47.62 | 48.12 | 47.17 | 47.34 | 1,997,065 | -0.02(-0.04%) |
Aug 10, 2020 | 46.93 | 48.03 | 46.72 | 47.36 | 2,422,073 | +0.43(+0.91%) |
Aug 07, 2020 | 46.96 | 47.07 | 46.06 | 46.93 | 3,187,339 | -0.47(-1.00%) |
Aug 06, 2020 | 46.86 | 49.49 | 46.51 | 47.40 | 5,858,721 | -4.01(-7.80%) |
Aug 05, 2020 | 52.34 | 52.63 | 50.95 | 51.41 | 3,097,120 | -0.21(-0.40%) |
Aug 04, 2020 | 51.55 | 52.07 | 50.90 | 51.61 | 2,115,834 | -0.19(-0.36%) |
Aug 03, 2020 | 49.58 | 52.04 | 49.57 | 51.80 | 3,200,070 | +3.05(+6.26%) |
Jul 31, 2020 | 50.36 | 50.43 | 48.11 | 48.75 | 5,297,704 | -1.66(-3.29%) |
Jul 30, 2020 | 50.70 | 50.87 | 49.62 | 50.41 | 2,730,986 | -1.09(-2.11%) |
Jul 29, 2020 | 50.77 | 51.76 | 50.45 | 51.50 | 2,122,200 | +1.00(+1.98%) |
Jul 28, 2020 | 51.18 | 51.40 | 50.42 | 50.50 | 1,707,954 | -0.80(-1.57%) |
Jul 27, 2020 | 50.22 | 51.34 | 49.75 | 51.30 | 1,909,866 | +0.87(+1.73%) |
Jul 24, 2020 | 50.65 | 51.43 | 50.10 | 50.43 | 1,685,490 | -0.04(-0.09%) |
Jul 23, 2020 | 50.22 | 50.92 | 50.02 | 50.47 | 1,888,131 | +0.35(+0.69%) |
Jul 22, 2020 | 49.98 | 50.27 | 49.55 | 50.12 | 1,716,186 | +0.15(+0.30%) |
Jul 21, 2020 | 47.78 | 50.02 | 47.78 | 49.97 | 2,981,848 | +2.53(+5.34%) |
Jul 20, 2020 | 47.53 | 47.68 | 46.87 | 47.44 | 3,316,106 | +0.02(+0.04%) |
Jul 17, 2020 | 46.95 | 47.61 | 46.75 | 47.42 | 1,277,199 | +0.63(+1.35%) |
Jul 16, 2020 | 46.34 | 47.05 | 46.04 | 46.78 | 1,554,660 | +0.29(+0.63%) |
Jul 15, 2020 | 45.95 | 46.66 | 45.69 | 46.49 | 1,840,650 | +1.04(+2.28%) |
Jul 14, 2020 | 44.29 | 45.52 | 44.19 | 45.45 | 1,871,047 | +0.95(+2.13%) |
Jul 13, 2020 | 44.28 | 45.21 | 43.96 | 44.51 | 2,401,948 | +0.46(+1.03%) |
Jul 10, 2020 | 43.52 | 44.21 | 43.06 | 44.05 | 2,062,969 | +0.43(+0.98%) |
Jul 09, 2020 | 44.79 | 44.87 | 43.19 | 43.63 | 1,765,693 | -1.26(-2.80%) |
Jul 08, 2020 | 44.91 | 45.10 | 44.09 | 44.88 | 2,213,152 | +0.06(+0.14%) |
Jul 07, 2020 | 45.53 | 45.80 | 44.78 | 44.82 | 1,814,363 | -1.36(-2.94%) |
Jul 06, 2020 | 46.61 | 46.82 | 45.79 | 46.18 | 2,559,245 | -0.05(-0.12%) |
Jul 02, 2020 | 46.70 | 47.08 | 46.00 | 46.23 | 2,657,031 | +0.11(+0.23%) |