Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.79 | 46.35 | 45.19 | 45.35 | 3,651,264 | -0.44(-0.97%) |
Sep 29, 2020 | 45.69 | 46.23 | 45.18 | 45.79 | 2,959,622 | +0.04(+0.10%) |
Sep 28, 2020 | 45.07 | 45.90 | 44.99 | 45.75 | 2,710,198 | +1.31(+2.95%) |
Sep 25, 2020 | 43.24 | 44.71 | 43.22 | 44.44 | 3,038,036 | +1.04(+2.40%) |
Sep 24, 2020 | 43.94 | 44.17 | 42.79 | 43.39 | 4,826,959 | -0.73(-1.65%) |
Sep 23, 2020 | 44.69 | 45.49 | 44.00 | 44.12 | 2,412,075 | -0.44(-0.99%) |
Sep 22, 2020 | 45.00 | 45.49 | 43.99 | 44.57 | 3,199,268 | -0.37(-0.83%) |
Sep 21, 2020 | 45.03 | 45.25 | 44.43 | 44.94 | 3,478,934 | -0.84(-1.84%) |
Sep 18, 2020 | 45.46 | 46.01 | 45.28 | 45.78 | 6,552,405 | +0.43(+0.96%) |
Sep 17, 2020 | 45.64 | 45.79 | 44.80 | 45.35 | 4,799,700 | -1.16(-2.48%) |
Sep 16, 2020 | 46.42 | 47.14 | 46.10 | 46.50 | 2,437,660 | +0.29(+0.62%) |
Sep 15, 2020 | 45.91 | 46.80 | 45.50 | 46.22 | 4,172,876 | +0.46(+1.01%) |
Sep 14, 2020 | 45.23 | 45.89 | 44.95 | 45.76 | 2,673,506 | +1.04(+2.33%) |
Sep 11, 2020 | 44.79 | 45.23 | 44.01 | 44.71 | 4,109,728 | +0.03(+0.08%) |
Sep 10, 2020 | 44.91 | 45.59 | 44.60 | 44.68 | 2,878,671 | -0.16(-0.35%) |
Sep 09, 2020 | 44.90 | 45.16 | 44.47 | 44.83 | 3,698,030 | +0.41(+0.92%) |
Sep 08, 2020 | 45.04 | 45.21 | 44.17 | 44.43 | 4,140,195 | -1.61(-3.49%) |
Sep 04, 2020 | 47.07 | 47.56 | 45.49 | 46.03 | 3,034,697 | -0.76(-1.62%) |
Sep 03, 2020 | 47.31 | 47.65 | 45.60 | 46.79 | 4,376,142 | -0.52(-1.10%) |
Sep 02, 2020 | 46.90 | 47.62 | 46.20 | 47.31 | 2,593,703 | +0.64(+1.38%) |
Sep 01, 2020 | 46.30 | 46.69 | 45.99 | 46.67 | 3,070,705 | +0.67(+1.45%) |
Aug 31, 2020 | 46.08 | 46.43 | 45.77 | 46.00 | 3,004,837 | +0.00(+0.00%) |
Aug 28, 2020 | 46.65 | 46.69 | 45.88 | 46.00 | 3,630,402 | -0.51(-1.10%) |
Aug 27, 2020 | 46.85 | 47.15 | 46.40 | 46.51 | 3,182,671 | -0.47(-1.00%) |
Aug 26, 2020 | 46.07 | 47.08 | 45.76 | 46.98 | 3,446,011 | +0.91(+1.98%) |
Aug 25, 2020 | 46.62 | 46.62 | 45.75 | 46.07 | 2,662,197 | -0.23(-0.51%) |
Aug 24, 2020 | 46.32 | 46.56 | 45.83 | 46.30 | 2,723,385 | +0.29(+0.62%) |
Aug 21, 2020 | 45.76 | 46.35 | 45.66 | 46.02 | 2,736,327 | +0.42(+0.91%) |
Aug 20, 2020 | 46.49 | 46.85 | 45.56 | 45.60 | 2,971,231 | -1.30(-2.78%) |
Aug 19, 2020 | 46.87 | 47.39 | 46.63 | 46.90 | 2,695,124 | +0.37(+0.80%) |
Aug 18, 2020 | 46.38 | 46.90 | 46.36 | 46.53 | 2,729,929 | +0.16(+0.34%) |
Aug 17, 2020 | 45.90 | 46.60 | 45.82 | 46.37 | 2,135,498 | +0.56(+1.21%) |
Aug 14, 2020 | 46.09 | 46.30 | 45.79 | 45.82 | 1,972,789 | -0.38(-0.83%) |
Aug 13, 2020 | 45.65 | 46.35 | 45.65 | 46.20 | 2,184,406 | +0.28(+0.61%) |
Aug 12, 2020 | 46.29 | 46.66 | 45.78 | 45.92 | 2,335,553 | +0.30(+0.67%) |
Aug 11, 2020 | 45.69 | 46.69 | 45.53 | 45.62 | 4,644,268 | +0.16(+0.34%) |
Aug 10, 2020 | 45.78 | 45.80 | 44.97 | 45.46 | 4,700,944 | -0.17(-0.36%) |
Aug 07, 2020 | 45.92 | 46.17 | 45.48 | 45.63 | 2,623,172 | -0.42(-0.91%) |
Aug 06, 2020 | 45.89 | 46.55 | 45.79 | 46.04 | 3,512,151 | +0.05(+0.11%) |
Aug 05, 2020 | 45.54 | 46.22 | 45.22 | 45.99 | 5,589,022 | +0.68(+1.50%) |
Aug 04, 2020 | 45.83 | 46.03 | 45.01 | 45.31 | 5,236,207 | -0.78(-1.70%) |
Aug 03, 2020 | 46.34 | 46.76 | 45.54 | 46.09 | 2,711,231 | -0.19(-0.41%) |
Jul 31, 2020 | 47.27 | 47.33 | 45.71 | 46.29 | 3,674,144 | -0.89(-1.88%) |
Jul 30, 2020 | 46.88 | 47.27 | 46.49 | 47.17 | 2,577,543 | -0.41(-0.85%) |
Jul 29, 2020 | 46.97 | 47.77 | 46.91 | 47.58 | 2,447,629 | +0.85(+1.83%) |
Jul 28, 2020 | 47.41 | 47.59 | 46.68 | 46.72 | 2,355,803 | -0.95(-1.99%) |
Jul 27, 2020 | 47.83 | 48.05 | 47.30 | 47.67 | 2,773,466 | -0.39(-0.81%) |
Jul 24, 2020 | 48.61 | 48.70 | 47.47 | 48.06 | 4,710,028 | -0.84(-1.71%) |
Jul 23, 2020 | 50.08 | 50.82 | 48.34 | 48.90 | 4,954,103 | -1.15(-2.29%) |
Jul 22, 2020 | 49.36 | 50.04 | 49.13 | 50.04 | 3,005,176 | +0.33(+0.66%) |
Jul 21, 2020 | 48.56 | 50.00 | 48.56 | 49.72 | 3,591,269 | +1.28(+2.64%) |
Jul 20, 2020 | 48.18 | 48.63 | 48.00 | 48.44 | 2,838,440 | +0.15(+0.30%) |
Jul 17, 2020 | 48.09 | 48.48 | 47.52 | 48.29 | 2,067,823 | +0.49(+1.03%) |
Jul 16, 2020 | 47.92 | 48.01 | 47.50 | 47.80 | 2,470,502 | -0.53(-1.09%) |
Jul 15, 2020 | 48.05 | 48.51 | 47.34 | 48.33 | 2,807,654 | +1.28(+2.71%) |
Jul 14, 2020 | 46.03 | 47.17 | 45.80 | 47.05 | 3,377,495 | +0.87(+1.89%) |
Jul 13, 2020 | 46.62 | 47.07 | 45.94 | 46.18 | 3,799,917 | -0.18(-0.39%) |
Jul 10, 2020 | 46.24 | 46.42 | 45.69 | 46.36 | 2,315,609 | +0.31(+0.67%) |
Jul 09, 2020 | 46.78 | 47.01 | 45.14 | 46.05 | 3,960,224 | -0.95(-2.02%) |
Jul 08, 2020 | 46.47 | 47.16 | 46.16 | 47.00 | 3,138,354 | +0.75(+1.62%) |
Jul 07, 2020 | 47.46 | 47.56 | 46.12 | 46.25 | 4,311,922 | -1.52(-3.18%) |
Jul 06, 2020 | 48.52 | 48.80 | 47.46 | 47.77 | 3,791,550 | -0.03(-0.05%) |
Jul 02, 2020 | 49.21 | 49.38 | 47.67 | 47.79 | 3,068,588 | -0.65(-1.34%) |