Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.07 | 44.10 | 43.33 | 43.56 | 1,152,614 | -0.29(-0.65%) |
Sep 29, 2020 | 44.05 | 44.28 | 42.05 | 43.85 | 675,585 | -0.43(-0.98%) |
Sep 28, 2020 | 44.43 | 44.52 | 44.07 | 44.28 | 749,202 | +0.19(+0.43%) |
Sep 25, 2020 | 43.58 | 44.17 | 43.51 | 44.09 | 823,001 | -0.01(-0.02%) |
Sep 24, 2020 | 43.99 | 44.28 | 43.63 | 44.10 | 1,035,945 | +0.16(+0.36%) |
Sep 23, 2020 | 44.07 | 44.28 | 43.86 | 43.94 | 1,640,471 | +0.65(+1.50%) |
Sep 22, 2020 | 43.79 | 43.87 | 43.05 | 43.29 | 1,168,483 | -0.86(-1.95%) |
Sep 21, 2020 | 44.28 | 44.33 | 43.56 | 44.15 | 679,211 | -1.38(-3.03%) |
Sep 18, 2020 | 45.66 | 45.72 | 45.26 | 45.53 | 783,498 | +0.32(+0.71%) |
Sep 17, 2020 | 44.95 | 45.36 | 44.87 | 45.21 | 483,659 | +0.23(+0.50%) |
Sep 16, 2020 | 45.47 | 45.48 | 44.99 | 44.99 | 602,418 | -0.63(-1.39%) |
Sep 15, 2020 | 45.64 | 45.78 | 45.45 | 45.62 | 605,463 | +0.75(+1.66%) |
Sep 14, 2020 | 44.60 | 44.99 | 44.57 | 44.87 | 1,106,690 | -0.17(-0.39%) |
Sep 11, 2020 | 44.91 | 45.20 | 44.74 | 45.05 | 1,150,313 | +1.02(+2.33%) |
Sep 10, 2020 | 45.05 | 45.10 | 43.97 | 44.02 | 917,094 | -0.81(-1.80%) |
Sep 09, 2020 | 44.79 | 45.32 | 44.71 | 44.83 | 1,475,150 | +1.09(+2.48%) |
Sep 08, 2020 | 43.67 | 44.00 | 43.42 | 43.74 | 1,777,795 | +0.79(+1.84%) |
Sep 04, 2020 | 43.21 | 43.32 | 42.28 | 42.95 | 1,264,101 | -0.27(-0.62%) |
Sep 03, 2020 | 44.11 | 44.13 | 42.99 | 43.22 | 1,063,285 | -0.60(-1.37%) |
Sep 02, 2020 | 43.84 | 43.93 | 43.56 | 43.82 | 817,627 | +0.46(+1.06%) |
Sep 01, 2020 | 44.04 | 44.07 | 43.13 | 43.36 | 1,555,121 | -0.56(-1.27%) |
Aug 31, 2020 | 43.75 | 44.25 | 43.63 | 43.92 | 795,402 | +0.33(+0.76%) |
Aug 28, 2020 | 44.00 | 44.07 | 43.59 | 43.59 | 1,795,838 | -0.49(-1.10%) |
Aug 27, 2020 | 45.01 | 45.03 | 43.98 | 44.07 | 1,391,547 | -0.77(-1.72%) |
Aug 26, 2020 | 44.86 | 44.96 | 44.68 | 44.85 | 973,271 | -0.07(-0.15%) |
Aug 25, 2020 | 45.30 | 45.30 | 44.78 | 44.92 | 786,161 | +0.18(+0.41%) |
Aug 24, 2020 | 45.39 | 45.42 | 44.53 | 44.73 | 1,223,119 | +0.57(+1.30%) |
Aug 21, 2020 | 44.06 | 44.27 | 43.88 | 44.16 | 1,051,958 | -0.47(-1.05%) |
Aug 20, 2020 | 44.80 | 44.84 | 44.54 | 44.63 | 540,203 | -0.28(-0.62%) |
Aug 19, 2020 | 45.56 | 45.59 | 44.85 | 44.91 | 678,651 | -0.26(-0.58%) |
Aug 18, 2020 | 45.32 | 45.36 | 44.97 | 45.17 | 1,104,279 | +0.58(+1.30%) |
Aug 17, 2020 | 44.20 | 44.60 | 44.20 | 44.59 | 1,518,077 | +0.89(+2.03%) |
Aug 14, 2020 | 43.94 | 44.07 | 43.46 | 43.70 | 1,273,660 | -0.90(-2.02%) |
Aug 13, 2020 | 44.53 | 44.73 | 44.44 | 44.60 | 718,359 | -0.36(-0.81%) |
Aug 12, 2020 | 44.81 | 45.21 | 44.74 | 44.97 | 1,008,865 | +0.84(+1.91%) |
Aug 11, 2020 | 44.89 | 44.92 | 44.11 | 44.13 | 1,134,679 | -0.08(-0.18%) |
Aug 10, 2020 | 44.53 | 44.59 | 44.14 | 44.20 | 858,758 | -0.52(-1.16%) |
Aug 07, 2020 | 44.47 | 44.77 | 44.40 | 44.73 | 1,816,223 | +0.01(+0.02%) |
Aug 06, 2020 | 44.57 | 44.73 | 44.31 | 44.72 | 1,575,058 | -0.10(-0.21%) |
Aug 05, 2020 | 45.13 | 45.23 | 44.78 | 44.81 | 1,562,650 | -0.16(-0.35%) |
Aug 04, 2020 | 45.18 | 45.27 | 44.84 | 44.97 | 1,467,303 | -1.23(-2.67%) |
Aug 03, 2020 | 45.85 | 46.35 | 45.76 | 46.20 | 1,355,363 | +0.66(+1.45%) |
Jul 31, 2020 | 46.01 | 46.07 | 44.98 | 45.54 | 3,227,396 | -0.04(-0.10%) |
Jul 30, 2020 | 44.95 | 45.62 | 44.74 | 45.59 | 829,016 | -0.30(-0.64%) |
Jul 29, 2020 | 45.85 | 46.13 | 45.41 | 45.88 | 1,460,173 | +0.88(+1.95%) |
Jul 28, 2020 | 45.39 | 45.73 | 44.94 | 45.00 | 1,768,759 | -0.31(-0.69%) |
Jul 27, 2020 | 44.90 | 45.52 | 44.79 | 45.32 | 751,436 | +0.90(+2.03%) |
Jul 24, 2020 | 44.95 | 44.96 | 44.36 | 44.41 | 1,692,646 | -0.85(-1.88%) |
Jul 23, 2020 | 45.83 | 45.93 | 45.21 | 45.26 | 833,639 | -1.04(-2.25%) |
Jul 22, 2020 | 46.34 | 46.44 | 45.91 | 46.31 | 761,862 | +0.10(+0.21%) |
Jul 21, 2020 | 46.91 | 46.91 | 46.13 | 46.21 | 583,081 | -0.48(-1.02%) |
Jul 20, 2020 | 46.82 | 46.99 | 46.13 | 46.69 | 802,168 | +0.44(+0.96%) |
Jul 17, 2020 | 46.10 | 46.42 | 45.99 | 46.24 | 775,782 | +0.26(+0.57%) |
Jul 16, 2020 | 46.41 | 47.76 | 45.00 | 45.98 | 919,958 | -0.27(-0.58%) |
Jul 15, 2020 | 46.26 | 46.64 | 46.11 | 46.25 | 1,453,837 | +1.01(+2.23%) |
Jul 14, 2020 | 44.60 | 45.38 | 44.53 | 45.25 | 1,618,408 | +1.02(+2.30%) |
Jul 13, 2020 | 44.44 | 44.91 | 44.11 | 44.23 | 806,350 | +0.57(+1.31%) |
Jul 10, 2020 | 43.80 | 43.91 | 43.55 | 43.66 | 425,321 | -0.23(-0.53%) |
Jul 09, 2020 | 44.38 | 44.53 | 43.60 | 43.89 | 915,729 | -0.84(-1.88%) |
Jul 08, 2020 | 44.64 | 44.81 | 44.42 | 44.73 | 564,331 | +0.08(+0.17%) |
Jul 07, 2020 | 44.62 | 45.07 | 44.60 | 44.66 | 710,160 | -0.67(-1.48%) |
Jul 06, 2020 | 45.22 | 45.42 | 45.05 | 45.32 | 656,609 | +0.50(+1.12%) |
Jul 02, 2020 | 44.77 | 44.97 | 44.56 | 44.82 | 832,675 | +0.30(+0.68%) |