Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.56 | 43.74 | 42.45 | 43.17 | 16,851,718 | +0.99(+2.35%) |
Sep 29, 2020 | 42.92 | 43.09 | 42.13 | 42.18 | 12,722,003 | -1.02(-2.36%) |
Sep 28, 2020 | 42.76 | 43.88 | 42.69 | 43.20 | 10,601,559 | +1.20(+2.85%) |
Sep 25, 2020 | 41.32 | 42.26 | 41.00 | 42.00 | 10,993,542 | +0.38(+0.92%) |
Sep 24, 2020 | 41.55 | 42.34 | 40.95 | 41.62 | 11,011,275 | +0.17(+0.41%) |
Sep 23, 2020 | 42.73 | 43.07 | 41.42 | 41.45 | 9,234,969 | -1.08(-2.54%) |
Sep 22, 2020 | 43.07 | 43.38 | 41.89 | 42.53 | 12,504,193 | -0.65(-1.51%) |
Sep 21, 2020 | 43.63 | 43.83 | 42.42 | 43.18 | 14,457,413 | -1.54(-3.43%) |
Sep 18, 2020 | 44.97 | 45.48 | 44.69 | 44.72 | 12,032,765 | -0.15(-0.34%) |
Sep 17, 2020 | 44.99 | 45.47 | 44.63 | 44.87 | 8,437,509 | -0.80(-1.76%) |
Sep 16, 2020 | 45.07 | 46.35 | 44.92 | 45.67 | 9,743,466 | +0.68(+1.51%) |
Sep 15, 2020 | 45.68 | 45.84 | 44.88 | 44.99 | 8,578,448 | -0.68(-1.49%) |
Sep 14, 2020 | 45.50 | 46.04 | 44.91 | 45.67 | 9,869,402 | +0.71(+1.59%) |
Sep 11, 2020 | 44.97 | 45.49 | 44.69 | 44.96 | 10,045,821 | +0.05(+0.12%) |
Sep 10, 2020 | 45.83 | 46.06 | 44.80 | 44.90 | 9,641,862 | -0.69(-1.51%) |
Sep 09, 2020 | 45.17 | 46.10 | 45.03 | 45.59 | 9,865,001 | +0.87(+1.94%) |
Sep 08, 2020 | 46.69 | 46.69 | 44.72 | 44.72 | 12,259,219 | -2.34(-4.97%) |
Sep 04, 2020 | 47.72 | 48.00 | 46.21 | 47.06 | 10,542,529 | -0.04(-0.08%) |
Sep 03, 2020 | 47.86 | 48.55 | 46.61 | 47.10 | 12,351,777 | -0.45(-0.94%) |
Sep 02, 2020 | 46.97 | 47.74 | 46.85 | 47.55 | 8,451,065 | +0.60(+1.27%) |
Sep 01, 2020 | 46.36 | 47.16 | 46.15 | 46.95 | 6,236,995 | +0.29(+0.61%) |
Aug 31, 2020 | 47.22 | 47.22 | 46.65 | 46.66 | 8,987,142 | -0.56(-1.19%) |
Aug 28, 2020 | 47.32 | 47.32 | 46.83 | 47.22 | 9,792,819 | +0.25(+0.53%) |
Aug 27, 2020 | 46.22 | 47.21 | 46.14 | 46.97 | 9,978,885 | +0.80(+1.74%) |
Aug 26, 2020 | 46.42 | 46.52 | 46.08 | 46.17 | 6,631,077 | -0.30(-0.65%) |
Aug 25, 2020 | 47.15 | 47.22 | 46.30 | 46.47 | 9,431,376 | -0.29(-0.61%) |
Aug 24, 2020 | 45.81 | 46.85 | 45.68 | 46.76 | 8,655,003 | +1.13(+2.49%) |
Aug 21, 2020 | 45.17 | 45.91 | 45.09 | 45.63 | 7,177,346 | +0.27(+0.59%) |
Aug 20, 2020 | 45.30 | 45.60 | 45.09 | 45.36 | 5,808,204 | -0.51(-1.11%) |
Aug 19, 2020 | 45.71 | 46.46 | 45.66 | 45.87 | 6,672,212 | +0.40(+0.88%) |
Aug 18, 2020 | 45.69 | 45.87 | 45.22 | 45.47 | 7,223,674 | -0.32(-0.70%) |
Aug 17, 2020 | 46.61 | 46.70 | 45.62 | 45.79 | 8,212,443 | -0.91(-1.95%) |
Aug 14, 2020 | 46.14 | 46.92 | 46.12 | 46.70 | 6,476,019 | +0.11(+0.23%) |
Aug 13, 2020 | 46.37 | 46.84 | 46.17 | 46.59 | 6,415,724 | -0.18(-0.38%) |
Aug 12, 2020 | 46.99 | 47.70 | 46.35 | 46.77 | 10,023,230 | +0.54(+1.16%) |
Aug 11, 2020 | 46.11 | 47.21 | 46.04 | 46.23 | 13,203,376 | +1.07(+2.37%) |
Aug 10, 2020 | 45.09 | 45.38 | 44.88 | 45.16 | 7,300,319 | +0.21(+0.46%) |
Aug 07, 2020 | 43.94 | 45.06 | 43.82 | 44.96 | 6,972,727 | +0.80(+1.82%) |
Aug 06, 2020 | 44.49 | 44.63 | 43.97 | 44.15 | 6,382,581 | -0.29(-0.64%) |
Aug 05, 2020 | 44.28 | 44.61 | 44.14 | 44.44 | 7,504,592 | +0.46(+1.04%) |
Aug 04, 2020 | 44.20 | 44.44 | 43.82 | 43.98 | 7,113,270 | -0.18(-0.40%) |
Aug 03, 2020 | 43.95 | 44.55 | 43.50 | 44.16 | 11,101,628 | +0.52(+1.19%) |
Jul 31, 2020 | 43.77 | 43.78 | 43.10 | 43.64 | 10,824,091 | -0.06(-0.14%) |
Jul 30, 2020 | 44.07 | 44.07 | 43.35 | 43.71 | 10,536,606 | -1.15(-2.57%) |
Jul 29, 2020 | 44.57 | 44.92 | 44.23 | 44.86 | 9,104,261 | +0.29(+0.66%) |
Jul 28, 2020 | 45.07 | 45.42 | 44.52 | 44.57 | 8,218,760 | -0.94(-2.07%) |
Jul 27, 2020 | 44.26 | 45.73 | 44.10 | 45.51 | 13,623,636 | +1.01(+2.27%) |
Jul 24, 2020 | 44.83 | 45.04 | 44.40 | 44.49 | 7,737,440 | -0.34(-0.75%) |
Jul 23, 2020 | 45.21 | 45.43 | 44.61 | 44.83 | 15,254,898 | -0.39(-0.86%) |
Jul 22, 2020 | 46.11 | 46.42 | 45.21 | 45.22 | 15,339,361 | -1.22(-2.63%) |
Jul 21, 2020 | 46.20 | 46.51 | 45.68 | 46.45 | 13,481,637 | +0.46(+1.00%) |
Jul 20, 2020 | 45.90 | 46.17 | 45.53 | 45.98 | 11,750,388 | -0.49(-1.05%) |
Jul 17, 2020 | 46.80 | 47.00 | 46.09 | 46.47 | 18,354,316 | -0.20(-0.44%) |
Jul 16, 2020 | 45.74 | 47.45 | 45.52 | 46.68 | 28,217,084 | +1.14(+2.51%) |
Jul 15, 2020 | 46.54 | 46.54 | 44.74 | 45.53 | 19,625,278 | +0.75(+1.68%) |
Jul 14, 2020 | 44.57 | 44.85 | 43.37 | 44.78 | 18,122,302 | +0.25(+0.56%) |
Jul 13, 2020 | 45.25 | 45.25 | 44.23 | 44.53 | 16,803,922 | +0.37(+0.84%) |
Jul 10, 2020 | 42.20 | 44.23 | 42.14 | 44.16 | 15,096,399 | +2.03(+4.82%) |
Jul 09, 2020 | 43.26 | 43.49 | 41.69 | 42.13 | 10,282,804 | -1.24(-2.86%) |
Jul 08, 2020 | 42.23 | 43.44 | 41.92 | 43.37 | 13,896,086 | +1.26(+2.99%) |
Jul 07, 2020 | 43.02 | 43.05 | 42.02 | 42.11 | 9,868,453 | -1.18(-2.72%) |
Jul 06, 2020 | 43.33 | 43.78 | 43.18 | 43.29 | 12,009,205 | +0.91(+2.16%) |
Jul 02, 2020 | 43.32 | 43.48 | 42.28 | 42.38 | 8,445,683 | +0.16(+0.38%) |