Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.43 | 45.24 | 44.43 | 44.89 | 389,903 | +0.65(+1.46%) |
Sep 29, 2020 | 44.40 | 44.53 | 44.09 | 44.24 | 124,449 | -0.00(-0.01%) |
Sep 28, 2020 | 44.30 | 44.55 | 44.16 | 44.25 | 240,673 | +0.36(+0.83%) |
Sep 25, 2020 | 43.06 | 43.95 | 43.02 | 43.88 | 279,388 | +0.83(+1.94%) |
Sep 24, 2020 | 43.21 | 43.30 | 42.84 | 43.05 | 337,351 | -0.30(-0.70%) |
Sep 23, 2020 | 43.97 | 44.01 | 43.31 | 43.35 | 143,090 | -0.60(-1.37%) |
Sep 22, 2020 | 44.02 | 44.02 | 43.56 | 43.95 | 101,323 | -0.01(-0.03%) |
Sep 21, 2020 | 44.18 | 44.18 | 43.42 | 43.97 | 234,098 | -0.89(-1.98%) |
Sep 18, 2020 | 44.96 | 45.05 | 44.44 | 44.86 | 115,998 | -0.02(-0.05%) |
Sep 17, 2020 | 44.57 | 44.95 | 44.48 | 44.88 | 165,725 | -0.08(-0.19%) |
Sep 16, 2020 | 45.28 | 45.37 | 44.97 | 44.97 | 82,399 | -0.07(-0.15%) |
Sep 15, 2020 | 45.23 | 45.37 | 44.96 | 45.03 | 139,572 | +0.11(+0.24%) |
Sep 14, 2020 | 44.65 | 45.18 | 44.65 | 44.93 | 226,135 | +0.76(+1.72%) |
Sep 11, 2020 | 44.19 | 44.34 | 43.83 | 44.17 | 70,916 | +0.16(+0.36%) |
Sep 10, 2020 | 44.78 | 44.80 | 43.96 | 44.01 | 140,935 | -0.65(-1.45%) |
Sep 09, 2020 | 44.27 | 45.01 | 44.27 | 44.66 | 147,971 | +0.75(+1.72%) |
Sep 08, 2020 | 44.46 | 44.46 | 43.80 | 43.90 | 230,497 | -0.75(-1.68%) |
Sep 04, 2020 | 45.21 | 45.21 | 44.08 | 44.65 | 200,084 | -0.29(-0.64%) |
Sep 03, 2020 | 46.37 | 46.37 | 44.65 | 44.94 | 415,588 | -1.30(-2.82%) |
Sep 02, 2020 | 45.45 | 46.38 | 45.29 | 46.24 | 220,047 | +0.87(+1.91%) |
Sep 01, 2020 | 45.72 | 45.82 | 45.16 | 45.38 | 568,133 | -0.47(-1.02%) |
Aug 31, 2020 | 45.59 | 45.97 | 45.52 | 45.85 | 264,177 | +0.19(+0.41%) |
Aug 28, 2020 | 45.70 | 45.70 | 45.33 | 45.66 | 125,622 | +0.06(+0.14%) |
Aug 27, 2020 | 45.27 | 45.77 | 45.10 | 45.60 | 195,191 | +0.35(+0.78%) |
Aug 26, 2020 | 45.27 | 45.27 | 44.79 | 45.24 | 243,672 | -0.03(-0.06%) |
Aug 25, 2020 | 45.09 | 45.28 | 45.09 | 45.27 | 99,834 | +0.36(+0.81%) |
Aug 24, 2020 | 45.42 | 45.42 | 44.73 | 44.90 | 86,309 | -0.26(-0.57%) |
Aug 21, 2020 | 45.13 | 45.23 | 44.89 | 45.16 | 338,877 | -0.02(-0.05%) |
Aug 20, 2020 | 45.05 | 45.23 | 45.05 | 45.18 | 165,761 | -0.11(-0.25%) |
Aug 19, 2020 | 45.53 | 45.58 | 45.23 | 45.30 | 113,926 | -0.24(-0.52%) |
Aug 18, 2020 | 45.67 | 45.67 | 45.28 | 45.53 | 124,128 | -0.04(-0.09%) |
Aug 17, 2020 | 45.36 | 45.72 | 45.36 | 45.57 | 123,763 | +0.30(+0.66%) |
Aug 14, 2020 | 45.33 | 45.42 | 45.10 | 45.27 | 97,762 | -0.07(-0.15%) |
Aug 13, 2020 | 45.22 | 45.39 | 45.08 | 45.34 | 2,450,194 | -0.09(-0.20%) |
Aug 12, 2020 | 44.98 | 45.52 | 44.98 | 45.43 | 154,298 | +0.74(+1.67%) |
Aug 11, 2020 | 45.26 | 45.26 | 44.63 | 44.69 | 170,142 | -0.33(-0.74%) |
Aug 10, 2020 | 45.25 | 45.25 | 44.90 | 45.02 | 136,260 | -0.17(-0.37%) |
Aug 07, 2020 | 45.11 | 45.25 | 44.90 | 45.18 | 249,219 | +0.13(+0.28%) |
Aug 06, 2020 | 45.31 | 45.36 | 44.77 | 45.06 | 1,079,402 | -0.25(-0.55%) |
Aug 05, 2020 | 45.41 | 45.41 | 45.20 | 45.31 | 532,928 | +0.18(+0.40%) |
Aug 04, 2020 | 45.27 | 45.29 | 44.82 | 45.13 | 214,880 | -0.20(-0.44%) |
Aug 03, 2020 | 45.13 | 45.43 | 45.07 | 45.32 | 157,793 | +0.48(+1.08%) |
Jul 31, 2020 | 45.08 | 45.08 | 44.30 | 44.84 | 144,364 | -0.30(-0.67%) |
Jul 30, 2020 | 44.99 | 45.20 | 44.65 | 45.15 | 283,111 | -0.23(-0.52%) |
Jul 29, 2020 | 45.04 | 45.52 | 45.04 | 45.38 | 148,528 | +0.44(+0.98%) |
Jul 28, 2020 | 45.01 | 45.20 | 44.87 | 44.94 | 1,129,778 | -0.09(-0.21%) |
Jul 27, 2020 | 44.73 | 45.07 | 44.58 | 45.04 | 157,443 | +0.35(+0.79%) |
Jul 24, 2020 | 45.07 | 45.07 | 44.37 | 44.69 | 140,818 | -0.52(-1.16%) |
Jul 23, 2020 | 45.64 | 45.75 | 45.08 | 45.21 | 1,080,532 | -0.23(-0.50%) |
Jul 22, 2020 | 45.22 | 45.50 | 45.03 | 45.43 | 145,119 | +0.35(+0.78%) |
Jul 21, 2020 | 45.28 | 45.34 | 45.00 | 45.08 | 150,504 | -0.04(-0.09%) |
Jul 20, 2020 | 45.28 | 45.39 | 45.03 | 45.12 | 182,755 | -0.06(-0.13%) |
Jul 17, 2020 | 44.72 | 45.27 | 44.65 | 45.18 | 2,983,031 | +0.70(+1.58%) |
Jul 16, 2020 | 44.51 | 44.51 | 44.20 | 44.48 | 248,413 | -0.10(-0.22%) |
Jul 15, 2020 | 44.39 | 44.67 | 44.26 | 44.57 | 1,358,619 | +0.66(+1.50%) |
Jul 14, 2020 | 43.06 | 43.99 | 42.91 | 43.92 | 1,278,423 | +0.83(+1.92%) |
Jul 13, 2020 | 43.26 | 43.97 | 43.01 | 43.09 | 333,811 | +0.12(+0.29%) |
Jul 10, 2020 | 43.09 | 43.09 | 42.71 | 42.96 | 434,107 | -0.11(-0.27%) |
Jul 09, 2020 | 43.37 | 43.43 | 42.56 | 43.08 | 271,218 | -0.29(-0.68%) |
Jul 08, 2020 | 43.53 | 43.58 | 43.07 | 43.37 | 185,774 | +0.04(+0.09%) |
Jul 07, 2020 | 43.39 | 43.81 | 43.27 | 43.33 | 197,460 | -0.28(-0.64%) |
Jul 06, 2020 | 43.66 | 43.89 | 43.48 | 43.61 | 367,917 | +0.40(+0.93%) |
Jul 02, 2020 | 43.29 | 43.44 | 43.11 | 43.21 | 317,602 | +0.31(+0.73%) |