Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.22 | 45.59 | 44.48 | 45.05 | 3,534,970 | +0.21(+0.47%) |
Sep 29, 2020 | 45.90 | 46.04 | 44.43 | 44.84 | 3,359,143 | -1.27(-2.76%) |
Sep 28, 2020 | 45.99 | 46.43 | 45.52 | 46.11 | 2,499,459 | +0.85(+1.88%) |
Sep 25, 2020 | 44.23 | 45.27 | 43.98 | 45.26 | 3,163,228 | +0.93(+2.10%) |
Sep 24, 2020 | 44.51 | 45.00 | 43.89 | 44.33 | 4,077,998 | -0.12(-0.27%) |
Sep 23, 2020 | 45.53 | 46.23 | 44.37 | 44.45 | 3,768,853 | -1.22(-2.68%) |
Sep 22, 2020 | 45.10 | 46.15 | 45.10 | 45.67 | 4,914,831 | +0.55(+1.21%) |
Sep 21, 2020 | 46.47 | 46.77 | 45.00 | 45.12 | 4,639,169 | -1.99(-4.23%) |
Sep 18, 2020 | 48.06 | 48.57 | 47.07 | 47.12 | 5,750,359 | -1.26(-2.60%) |
Sep 17, 2020 | 48.87 | 49.71 | 48.04 | 48.38 | 3,881,343 | -0.95(-1.92%) |
Sep 16, 2020 | 49.04 | 49.76 | 48.93 | 49.32 | 3,977,861 | +0.47(+0.96%) |
Sep 15, 2020 | 49.29 | 49.79 | 48.51 | 48.85 | 2,947,707 | -0.52(-1.05%) |
Sep 14, 2020 | 47.71 | 49.55 | 47.70 | 49.37 | 2,665,072 | +1.96(+4.13%) |
Sep 11, 2020 | 48.37 | 48.55 | 47.05 | 47.41 | 3,140,784 | -0.99(-2.04%) |
Sep 10, 2020 | 49.04 | 49.17 | 47.84 | 48.40 | 7,031,739 | -0.89(-1.81%) |
Sep 09, 2020 | 49.81 | 50.42 | 49.00 | 49.30 | 2,805,357 | -0.48(-0.96%) |
Sep 08, 2020 | 50.14 | 50.26 | 49.27 | 49.77 | 2,460,303 | -0.62(-1.24%) |
Sep 04, 2020 | 50.03 | 51.00 | 49.65 | 50.40 | 2,454,375 | +0.62(+1.24%) |
Sep 03, 2020 | 50.22 | 51.25 | 49.47 | 49.78 | 2,295,464 | -0.25(-0.50%) |
Sep 02, 2020 | 49.27 | 50.09 | 48.88 | 50.03 | 2,464,337 | +0.79(+1.60%) |
Sep 01, 2020 | 49.16 | 49.29 | 48.36 | 49.24 | 2,675,440 | +0.29(+0.58%) |
Aug 31, 2020 | 49.23 | 49.33 | 48.58 | 48.96 | 2,471,544 | -0.50(-1.02%) |
Aug 28, 2020 | 49.40 | 49.49 | 48.65 | 49.46 | 1,973,439 | +0.35(+0.71%) |
Aug 27, 2020 | 47.73 | 49.24 | 47.73 | 49.11 | 2,078,734 | +1.48(+3.11%) |
Aug 26, 2020 | 48.75 | 48.75 | 47.37 | 47.63 | 1,964,163 | -1.42(-2.90%) |
Aug 25, 2020 | 48.45 | 49.07 | 48.29 | 49.05 | 2,057,415 | +0.56(+1.16%) |
Aug 24, 2020 | 47.35 | 48.58 | 46.80 | 48.49 | 2,683,425 | +1.06(+2.23%) |
Aug 21, 2020 | 48.02 | 48.19 | 46.64 | 47.43 | 2,270,579 | -0.49(-1.01%) |
Aug 20, 2020 | 46.87 | 48.14 | 46.76 | 47.92 | 1,810,997 | +0.95(+2.03%) |
Aug 19, 2020 | 47.95 | 47.95 | 46.78 | 46.96 | 3,047,259 | -1.06(-2.20%) |
Aug 18, 2020 | 48.10 | 48.18 | 47.22 | 48.02 | 2,476,991 | -0.02(-0.04%) |
Aug 17, 2020 | 47.20 | 48.05 | 46.87 | 48.04 | 3,062,680 | +0.87(+1.84%) |
Aug 14, 2020 | 46.48 | 47.77 | 45.99 | 47.17 | 2,421,398 | +0.76(+1.64%) |
Aug 13, 2020 | 47.20 | 47.61 | 46.25 | 46.41 | 2,123,503 | -1.14(-2.39%) |
Aug 12, 2020 | 47.66 | 47.94 | 46.89 | 47.54 | 2,655,866 | +0.06(+0.13%) |
Aug 11, 2020 | 48.55 | 48.81 | 47.25 | 47.48 | 2,845,133 | -0.53(-1.10%) |
Aug 10, 2020 | 47.94 | 48.54 | 47.57 | 48.01 | 2,616,493 | +0.15(+0.31%) |
Aug 07, 2020 | 46.24 | 48.13 | 46.24 | 47.86 | 3,467,211 | +1.34(+2.89%) |
Aug 06, 2020 | 46.10 | 46.87 | 46.10 | 46.52 | 2,360,955 | +0.28(+0.60%) |
Aug 05, 2020 | 47.08 | 47.11 | 46.12 | 46.24 | 3,368,034 | -0.12(-0.26%) |
Aug 04, 2020 | 45.40 | 46.57 | 44.83 | 46.36 | 4,653,981 | +0.98(+2.16%) |
Aug 03, 2020 | 45.64 | 45.97 | 45.23 | 45.38 | 2,643,439 | -1.13(-2.42%) |
Jul 31, 2020 | 46.67 | 46.82 | 45.60 | 46.51 | 2,827,501 | -0.28(-0.59%) |
Jul 30, 2020 | 45.79 | 46.85 | 45.70 | 46.79 | 2,421,819 | +0.31(+0.67%) |
Jul 29, 2020 | 47.06 | 47.55 | 45.68 | 46.48 | 3,827,259 | -0.93(-1.96%) |
Jul 28, 2020 | 46.04 | 47.75 | 46.03 | 47.40 | 2,832,248 | +1.15(+2.49%) |
Jul 27, 2020 | 46.90 | 46.90 | 45.72 | 46.25 | 2,358,813 | -0.88(-1.86%) |
Jul 24, 2020 | 47.47 | 47.67 | 46.69 | 47.13 | 3,672,338 | -0.43(-0.89%) |
Jul 23, 2020 | 48.08 | 48.50 | 46.89 | 47.55 | 2,322,758 | -0.75(-1.56%) |
Jul 22, 2020 | 46.99 | 48.47 | 46.65 | 48.31 | 3,363,315 | +0.98(+2.07%) |
Jul 21, 2020 | 47.94 | 48.44 | 47.23 | 47.33 | 3,407,087 | -0.52(-1.09%) |
Jul 20, 2020 | 49.00 | 49.26 | 47.73 | 47.85 | 3,949,895 | -1.57(-3.18%) |
Jul 17, 2020 | 49.68 | 49.87 | 49.17 | 49.42 | 2,347,487 | -0.21(-0.42%) |
Jul 16, 2020 | 49.69 | 50.04 | 49.35 | 49.62 | 1,999,312 | -0.43(-0.87%) |
Jul 15, 2020 | 50.31 | 50.67 | 49.71 | 50.06 | 2,415,176 | +0.61(+1.23%) |
Jul 14, 2020 | 49.35 | 50.34 | 49.09 | 49.45 | 2,012,938 | +0.00(+0.00%) |
Jul 13, 2020 | 49.53 | 49.82 | 48.97 | 49.45 | 1,936,950 | +0.28(+0.56%) |
Jul 10, 2020 | 49.09 | 49.87 | 48.99 | 49.17 | 4,458,255 | -0.01(-0.02%) |
Jul 09, 2020 | 49.70 | 49.96 | 48.84 | 49.18 | 3,041,736 | -0.67(-1.34%) |
Jul 08, 2020 | 50.02 | 50.15 | 49.56 | 49.85 | 3,912,717 | -0.10(-0.19%) |
Jul 07, 2020 | 50.79 | 51.24 | 49.89 | 49.95 | 2,032,617 | -1.73(-3.36%) |
Jul 06, 2020 | 53.61 | 53.80 | 51.48 | 51.68 | 3,858,007 | -0.87(-1.65%) |
Jul 02, 2020 | 53.49 | 53.94 | 52.21 | 52.55 | 1,740,524 | -0.21(-0.39%) |