Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.58 | 46.78 | 46.25 | 46.61 | 20,866,892 | +0.20(+0.42%) |
Sep 29, 2020 | 46.44 | 46.61 | 46.30 | 46.41 | 12,774,426 | -0.09(-0.20%) |
Sep 28, 2020 | 46.66 | 46.84 | 46.36 | 46.51 | 15,200,581 | -0.02(-0.05%) |
Sep 25, 2020 | 46.11 | 46.58 | 46.07 | 46.53 | 13,627,545 | +0.16(+0.34%) |
Sep 24, 2020 | 46.22 | 46.66 | 45.95 | 46.37 | 13,871,094 | +0.15(+0.32%) |
Sep 23, 2020 | 46.87 | 47.12 | 46.11 | 46.22 | 19,675,002 | -0.64(-1.37%) |
Sep 22, 2020 | 46.80 | 47.30 | 46.62 | 46.87 | 15,570,584 | +0.16(+0.35%) |
Sep 21, 2020 | 47.01 | 47.07 | 46.24 | 46.70 | 20,256,516 | -0.58(-1.23%) |
Sep 18, 2020 | 47.15 | 47.74 | 47.13 | 47.28 | 28,826,982 | -0.19(-0.40%) |
Sep 17, 2020 | 47.48 | 47.78 | 47.09 | 47.47 | 19,139,470 | +0.17(+0.36%) |
Sep 16, 2020 | 47.42 | 47.74 | 47.25 | 47.30 | 16,210,908 | -0.18(-0.38%) |
Sep 15, 2020 | 47.09 | 47.87 | 47.09 | 47.48 | 12,053,780 | +0.22(+0.46%) |
Sep 14, 2020 | 47.02 | 47.62 | 47.01 | 47.26 | 15,230,210 | +0.42(+0.89%) |
Sep 11, 2020 | 46.68 | 46.98 | 46.51 | 46.84 | 17,773,694 | +0.20(+0.44%) |
Sep 10, 2020 | 47.19 | 47.20 | 46.54 | 46.64 | 20,181,448 | -0.40(-0.85%) |
Sep 09, 2020 | 47.10 | 47.59 | 46.98 | 47.04 | 20,289,208 | +0.06(+0.13%) |
Sep 08, 2020 | 47.63 | 47.63 | 46.71 | 46.98 | 23,574,620 | -0.41(-0.86%) |
Sep 04, 2020 | 47.38 | 48.18 | 47.05 | 47.38 | 28,400,152 | -0.10(-0.21%) |
Sep 03, 2020 | 47.66 | 48.01 | 47.12 | 47.48 | 29,515,466 | +0.06(+0.13%) |
Sep 02, 2020 | 46.34 | 47.59 | 46.22 | 47.42 | 27,711,052 | +1.07(+2.32%) |
Sep 01, 2020 | 46.32 | 46.45 | 46.05 | 46.35 | 17,051,588 | -0.09(-0.19%) |
Aug 31, 2020 | 46.25 | 46.57 | 46.24 | 46.44 | 18,578,046 | +0.01(+0.02%) |
Aug 28, 2020 | 46.54 | 46.54 | 46.08 | 46.43 | 15,155,785 | -0.13(-0.29%) |
Aug 27, 2020 | 46.69 | 46.84 | 46.54 | 46.56 | 14,557,312 | -0.02(-0.05%) |
Aug 26, 2020 | 46.46 | 46.62 | 46.15 | 46.58 | 19,268,700 | +0.03(+0.07%) |
Aug 25, 2020 | 46.77 | 46.81 | 46.36 | 46.55 | 14,440,429 | -0.12(-0.25%) |
Aug 24, 2020 | 46.30 | 46.70 | 46.22 | 46.67 | 13,951,343 | +0.45(+0.98%) |
Aug 21, 2020 | 46.22 | 46.25 | 45.86 | 46.22 | 14,116,026 | +0.02(+0.05%) |
Aug 20, 2020 | 45.91 | 46.29 | 45.90 | 46.19 | 10,289,373 | -0.07(-0.15%) |
Aug 19, 2020 | 46.51 | 46.57 | 46.17 | 46.26 | 13,805,668 | -0.10(-0.22%) |
Aug 18, 2020 | 46.11 | 46.59 | 46.05 | 46.36 | 12,931,047 | +0.31(+0.68%) |
Aug 17, 2020 | 46.01 | 46.17 | 45.86 | 46.05 | 10,685,856 | -0.01(-0.02%) |
Aug 14, 2020 | 45.82 | 46.18 | 45.64 | 46.06 | 11,124,896 | +0.21(+0.46%) |
Aug 13, 2020 | 45.68 | 45.91 | 45.59 | 45.85 | 9,481,745 | -0.06(-0.14%) |
Aug 12, 2020 | 45.91 | 46.20 | 45.85 | 45.91 | 13,788,106 | +0.07(+0.15%) |
Aug 11, 2020 | 46.46 | 46.70 | 45.64 | 45.84 | 16,378,222 | -0.38(-0.81%) |
Aug 10, 2020 | 45.95 | 46.34 | 45.80 | 46.22 | 15,463,015 | +0.36(+0.79%) |
Aug 07, 2020 | 45.30 | 45.87 | 45.17 | 45.86 | 16,317,442 | +0.55(+1.21%) |
Aug 06, 2020 | 45.05 | 45.39 | 45.01 | 45.31 | 13,233,110 | +0.23(+0.50%) |
Aug 05, 2020 | 45.57 | 45.59 | 44.97 | 45.08 | 12,523,246 | -0.29(-0.64%) |
Aug 04, 2020 | 44.81 | 45.55 | 44.80 | 45.37 | 14,805,113 | +0.52(+1.17%) |
Aug 03, 2020 | 45.34 | 45.34 | 44.75 | 44.84 | 17,223,618 | -0.19(-0.42%) |
Jul 31, 2020 | 44.54 | 45.05 | 44.38 | 45.03 | 20,671,516 | +0.14(+0.31%) |
Jul 30, 2020 | 44.82 | 45.02 | 44.77 | 44.89 | 16,127,106 | -0.12(-0.26%) |
Jul 29, 2020 | 44.95 | 45.20 | 44.78 | 45.01 | 11,923,495 | -0.02(-0.05%) |
Jul 28, 2020 | 44.70 | 45.21 | 44.63 | 45.03 | 17,171,592 | +0.48(+1.07%) |
Jul 27, 2020 | 44.66 | 44.92 | 44.27 | 44.55 | 15,708,014 | +0.02(+0.04%) |
Jul 24, 2020 | 44.15 | 45.10 | 43.98 | 44.54 | 22,951,816 | +0.78(+1.79%) |
Jul 23, 2020 | 43.72 | 43.94 | 43.40 | 43.76 | 21,325,000 | +0.08(+0.18%) |
Jul 22, 2020 | 43.75 | 43.83 | 43.38 | 43.68 | 14,325,162 | -0.07(-0.16%) |
Jul 21, 2020 | 43.75 | 44.26 | 43.71 | 43.75 | 16,108,636 | -0.02(-0.05%) |
Jul 20, 2020 | 44.09 | 44.09 | 43.60 | 43.77 | 13,492,592 | -0.34(-0.76%) |
Jul 17, 2020 | 43.87 | 44.34 | 43.79 | 44.11 | 17,243,730 | +0.41(+0.93%) |
Jul 16, 2020 | 42.99 | 43.74 | 42.90 | 43.70 | 17,200,996 | +0.56(+1.31%) |
Jul 15, 2020 | 43.57 | 43.65 | 43.11 | 43.14 | 17,743,444 | -0.30(-0.69%) |
Jul 14, 2020 | 42.64 | 43.60 | 42.52 | 43.43 | 20,015,148 | +0.78(+1.82%) |
Jul 13, 2020 | 42.89 | 42.90 | 42.42 | 42.66 | 19,507,664 | -0.03(-0.07%) |
Jul 10, 2020 | 42.18 | 42.76 | 42.18 | 42.69 | 19,978,556 | +0.43(+1.02%) |
Jul 09, 2020 | 42.82 | 42.82 | 42.11 | 42.26 | 22,485,820 | -0.22(-0.52%) |
Jul 08, 2020 | 42.22 | 42.48 | 42.00 | 42.48 | 19,996,984 | +0.31(+0.74%) |
Jul 07, 2020 | 42.07 | 42.39 | 41.98 | 42.16 | 17,379,766 | -0.15(-0.36%) |
Jul 06, 2020 | 42.40 | 42.46 | 42.06 | 42.32 | 14,658,287 | +0.34(+0.82%) |
Jul 02, 2020 | 42.17 | 42.44 | 41.93 | 41.97 | 20,643,634 | +0.09(+0.22%) |