Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.04 | 45.33 | 43.84 | 44.59 | 4,733,883 | +0.98(+2.25%) |
Sep 29, 2020 | 44.49 | 44.66 | 43.41 | 43.61 | 1,897,588 | -0.47(-1.07%) |
Sep 28, 2020 | 43.29 | 44.14 | 42.94 | 44.08 | 1,621,196 | +1.69(+3.98%) |
Sep 25, 2020 | 42.25 | 42.70 | 41.74 | 42.40 | 1,253,561 | -0.33(-0.77%) |
Sep 24, 2020 | 42.19 | 43.37 | 41.38 | 42.72 | 2,118,247 | +0.49(+1.16%) |
Sep 23, 2020 | 44.21 | 44.52 | 42.17 | 42.23 | 2,102,154 | -1.96(-4.43%) |
Sep 22, 2020 | 43.14 | 44.26 | 42.84 | 44.19 | 2,368,791 | +1.21(+2.82%) |
Sep 21, 2020 | 42.38 | 43.05 | 41.65 | 42.97 | 2,669,745 | -0.36(-0.82%) |
Sep 18, 2020 | 43.56 | 44.23 | 42.81 | 43.33 | 5,861,096 | -0.35(-0.79%) |
Sep 17, 2020 | 44.11 | 44.59 | 43.27 | 43.68 | 2,302,085 | -1.21(-2.70%) |
Sep 16, 2020 | 43.83 | 45.33 | 43.62 | 44.89 | 2,628,756 | +1.60(+3.71%) |
Sep 15, 2020 | 43.77 | 44.56 | 43.20 | 43.28 | 2,542,176 | -0.60(-1.36%) |
Sep 14, 2020 | 44.03 | 44.07 | 43.17 | 43.88 | 2,255,267 | +0.36(+0.82%) |
Sep 11, 2020 | 43.04 | 43.74 | 42.94 | 43.52 | 2,074,329 | +0.77(+1.80%) |
Sep 10, 2020 | 43.10 | 43.70 | 42.48 | 42.76 | 2,000,336 | -0.10(-0.22%) |
Sep 09, 2020 | 42.03 | 43.24 | 41.76 | 42.85 | 2,882,470 | +1.35(+3.26%) |
Sep 08, 2020 | 40.83 | 42.57 | 40.65 | 41.50 | 3,145,693 | -0.02(-0.05%) |
Sep 04, 2020 | 42.71 | 43.17 | 40.53 | 41.52 | 3,042,176 | -0.94(-2.22%) |
Sep 03, 2020 | 44.35 | 44.46 | 41.96 | 42.46 | 2,515,465 | -1.87(-4.23%) |
Sep 02, 2020 | 44.48 | 44.60 | 43.01 | 44.33 | 1,930,254 | +0.09(+0.20%) |
Sep 01, 2020 | 42.78 | 44.25 | 42.53 | 44.24 | 2,420,178 | +1.40(+3.27%) |
Aug 31, 2020 | 43.69 | 43.69 | 42.48 | 42.84 | 2,551,048 | -0.70(-1.61%) |
Aug 28, 2020 | 44.22 | 44.60 | 43.42 | 43.54 | 2,452,767 | -0.41(-0.94%) |
Aug 27, 2020 | 44.76 | 45.16 | 43.94 | 43.96 | 2,908,375 | -0.52(-1.17%) |
Aug 26, 2020 | 45.39 | 45.53 | 44.43 | 44.48 | 2,466,425 | -0.86(-1.89%) |
Aug 25, 2020 | 46.12 | 46.12 | 44.72 | 45.33 | 2,263,064 | -0.42(-0.92%) |
Aug 24, 2020 | 45.72 | 46.02 | 45.05 | 45.75 | 2,180,627 | +0.13(+0.29%) |
Aug 21, 2020 | 44.55 | 45.77 | 44.37 | 45.62 | 2,088,484 | +1.10(+2.46%) |
Aug 20, 2020 | 43.92 | 45.04 | 43.76 | 44.52 | 2,219,826 | +0.16(+0.37%) |
Aug 19, 2020 | 44.52 | 44.77 | 43.96 | 44.36 | 2,085,249 | -0.42(-0.94%) |
Aug 18, 2020 | 45.57 | 45.57 | 44.65 | 44.78 | 3,340,892 | +0.17(+0.39%) |
Aug 17, 2020 | 43.57 | 44.83 | 43.43 | 44.61 | 3,602,411 | +1.31(+3.02%) |
Aug 14, 2020 | 43.39 | 43.48 | 43.04 | 43.30 | 2,290,505 | -0.43(-0.99%) |
Aug 13, 2020 | 43.46 | 44.04 | 42.84 | 43.74 | 2,374,884 | +0.08(+0.18%) |
Aug 12, 2020 | 42.99 | 43.96 | 42.61 | 43.66 | 2,381,846 | +1.03(+2.41%) |
Aug 11, 2020 | 43.85 | 44.25 | 42.42 | 42.63 | 3,429,660 | -0.76(-1.75%) |
Aug 10, 2020 | 42.74 | 44.35 | 42.48 | 43.39 | 3,566,535 | +0.86(+2.03%) |
Aug 07, 2020 | 42.49 | 42.87 | 41.86 | 42.52 | 2,546,127 | -0.44(-1.03%) |
Aug 06, 2020 | 42.71 | 43.19 | 42.52 | 42.97 | 1,904,663 | +0.20(+0.47%) |
Aug 05, 2020 | 42.55 | 43.01 | 42.12 | 42.76 | 1,973,090 | +0.36(+0.84%) |
Aug 04, 2020 | 42.13 | 42.63 | 41.91 | 42.41 | 2,454,608 | +0.11(+0.25%) |
Aug 03, 2020 | 42.15 | 42.89 | 41.88 | 42.30 | 2,356,822 | +0.41(+0.99%) |
Jul 31, 2020 | 42.14 | 42.14 | 40.84 | 41.89 | 2,804,768 | -0.26(-0.62%) |
Jul 30, 2020 | 42.15 | 42.65 | 41.77 | 42.15 | 2,334,225 | -0.80(-1.86%) |
Jul 29, 2020 | 41.95 | 42.99 | 41.91 | 42.95 | 2,865,230 | +1.16(+2.78%) |
Jul 28, 2020 | 42.80 | 43.22 | 41.73 | 41.78 | 4,852,540 | -0.72(-1.70%) |
Jul 27, 2020 | 41.68 | 42.66 | 40.90 | 42.51 | 5,174,683 | +1.56(+3.80%) |
Jul 24, 2020 | 40.14 | 41.23 | 39.10 | 40.95 | 5,449,772 | +1.28(+3.22%) |
Jul 23, 2020 | 40.28 | 42.27 | 39.14 | 39.67 | 9,447,118 | +1.78(+4.69%) |
Jul 22, 2020 | 36.47 | 38.18 | 36.23 | 37.89 | 4,263,015 | +1.67(+4.62%) |
Jul 21, 2020 | 35.60 | 36.39 | 35.33 | 36.22 | 3,167,474 | +0.12(+0.32%) |
Jul 20, 2020 | 35.70 | 36.33 | 35.29 | 36.11 | 4,039,552 | +0.27(+0.75%) |
Jul 17, 2020 | 36.01 | 36.45 | 35.52 | 35.84 | 4,529,178 | +0.53(+1.50%) |
Jul 16, 2020 | 34.57 | 35.55 | 34.24 | 35.31 | 3,431,834 | +0.55(+1.58%) |
Jul 15, 2020 | 35.05 | 35.10 | 33.86 | 34.76 | 2,923,731 | +0.70(+2.06%) |
Jul 14, 2020 | 32.42 | 34.10 | 32.39 | 34.06 | 2,986,155 | +1.50(+4.60%) |
Jul 13, 2020 | 33.77 | 34.09 | 32.53 | 32.56 | 3,455,453 | -1.08(-3.20%) |
Jul 10, 2020 | 32.73 | 33.68 | 32.66 | 33.64 | 2,708,909 | +1.09(+3.34%) |
Jul 09, 2020 | 34.14 | 34.20 | 32.31 | 32.55 | 3,237,879 | -1.34(-3.94%) |
Jul 08, 2020 | 32.84 | 34.13 | 32.70 | 33.89 | 3,504,141 | +1.30(+3.98%) |
Jul 07, 2020 | 32.31 | 33.16 | 32.26 | 32.59 | 4,278,742 | -0.17(-0.53%) |
Jul 06, 2020 | 32.38 | 32.97 | 32.12 | 32.76 | 2,861,221 | +1.17(+3.71%) |
Jul 02, 2020 | 32.41 | 32.79 | 31.44 | 31.59 | 2,599,521 | -0.10(-0.30%) |