Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.17 | 43.34 | 42.06 | 42.78 | 17,007,448 | +0.98(+2.35%) |
Sep 29, 2020 | 42.53 | 42.70 | 41.75 | 41.79 | 12,839,569 | -1.01(-2.36%) |
Sep 28, 2020 | 42.37 | 43.47 | 42.30 | 42.80 | 10,699,529 | +1.19(+2.85%) |
Sep 25, 2020 | 40.94 | 41.87 | 40.62 | 41.62 | 11,095,135 | +0.38(+0.92%) |
Sep 24, 2020 | 41.17 | 41.95 | 40.57 | 41.24 | 11,113,032 | +0.17(+0.41%) |
Sep 23, 2020 | 42.34 | 42.68 | 41.04 | 41.07 | 9,320,310 | -1.07(-2.54%) |
Sep 22, 2020 | 42.68 | 42.99 | 41.51 | 42.14 | 12,619,746 | -0.65(-1.51%) |
Sep 21, 2020 | 43.23 | 43.43 | 42.03 | 42.78 | 14,591,016 | -1.52(-3.43%) |
Sep 18, 2020 | 44.56 | 45.07 | 44.28 | 44.31 | 12,143,962 | -0.15(-0.34%) |
Sep 17, 2020 | 44.58 | 45.05 | 44.22 | 44.46 | 8,515,481 | -0.80(-1.76%) |
Sep 16, 2020 | 44.66 | 45.92 | 44.51 | 45.25 | 9,833,506 | +0.67(+1.51%) |
Sep 15, 2020 | 45.26 | 45.42 | 44.47 | 44.58 | 8,657,723 | -0.67(-1.49%) |
Sep 14, 2020 | 45.08 | 45.62 | 44.50 | 45.25 | 9,960,607 | +0.71(+1.59%) |
Sep 11, 2020 | 44.55 | 45.07 | 44.28 | 44.54 | 10,138,656 | +0.05(+0.12%) |
Sep 10, 2020 | 45.41 | 45.64 | 44.39 | 44.49 | 9,730,964 | -0.68(-1.51%) |
Sep 09, 2020 | 44.76 | 45.68 | 44.62 | 45.17 | 9,956,164 | +0.86(+1.94%) |
Sep 08, 2020 | 46.26 | 46.26 | 44.31 | 44.31 | 12,372,509 | -2.32(-4.97%) |
Sep 04, 2020 | 47.28 | 47.56 | 45.79 | 46.63 | 10,639,954 | -0.04(-0.08%) |
Sep 03, 2020 | 47.42 | 48.11 | 46.18 | 46.67 | 12,465,922 | -0.44(-0.94%) |
Sep 02, 2020 | 46.54 | 47.31 | 46.42 | 47.11 | 8,529,163 | +0.59(+1.27%) |
Sep 01, 2020 | 45.93 | 46.73 | 45.73 | 46.52 | 6,294,632 | +0.28(+0.61%) |
Aug 31, 2020 | 46.79 | 46.79 | 46.23 | 46.23 | 9,070,194 | -0.56(-1.19%) |
Aug 28, 2020 | 46.89 | 46.89 | 46.40 | 46.79 | 9,883,316 | +0.25(+0.53%) |
Aug 27, 2020 | 45.79 | 46.77 | 45.72 | 46.54 | 10,071,101 | +0.80(+1.74%) |
Aug 26, 2020 | 46.00 | 46.10 | 45.66 | 45.75 | 6,692,356 | -0.30(-0.65%) |
Aug 25, 2020 | 46.72 | 46.79 | 45.87 | 46.05 | 9,518,533 | -0.28(-0.61%) |
Aug 24, 2020 | 45.39 | 46.42 | 45.26 | 46.33 | 8,734,985 | +1.12(+2.49%) |
Aug 21, 2020 | 44.76 | 45.49 | 44.68 | 45.21 | 7,243,673 | +0.27(+0.59%) |
Aug 20, 2020 | 44.88 | 45.18 | 44.67 | 44.94 | 5,861,879 | -0.50(-1.11%) |
Aug 19, 2020 | 45.29 | 46.03 | 45.24 | 45.45 | 6,733,871 | +0.40(+0.88%) |
Aug 18, 2020 | 45.27 | 45.45 | 44.81 | 45.05 | 7,290,429 | -0.32(-0.70%) |
Aug 17, 2020 | 46.18 | 46.27 | 45.20 | 45.37 | 8,288,336 | -0.90(-1.95%) |
Aug 14, 2020 | 45.72 | 46.49 | 45.69 | 46.27 | 6,535,865 | +0.11(+0.23%) |
Aug 13, 2020 | 45.94 | 46.41 | 45.75 | 46.16 | 6,475,013 | -0.18(-0.38%) |
Aug 12, 2020 | 46.56 | 47.26 | 45.92 | 46.34 | 10,115,857 | +0.53(+1.16%) |
Aug 11, 2020 | 45.69 | 46.77 | 45.62 | 45.81 | 13,325,390 | +1.06(+2.37%) |
Aug 10, 2020 | 44.68 | 44.97 | 44.47 | 44.75 | 7,367,783 | +0.20(+0.46%) |
Aug 07, 2020 | 43.54 | 44.65 | 43.42 | 44.54 | 7,037,163 | +0.80(+1.82%) |
Aug 06, 2020 | 44.08 | 44.22 | 43.56 | 43.75 | 6,441,563 | -0.28(-0.64%) |
Aug 05, 2020 | 43.87 | 44.20 | 43.74 | 44.03 | 7,573,943 | +0.45(+1.04%) |
Aug 04, 2020 | 43.79 | 44.03 | 43.42 | 43.58 | 7,179,005 | -0.18(-0.40%) |
Aug 03, 2020 | 43.55 | 44.15 | 43.10 | 43.76 | 11,204,219 | +0.51(+1.19%) |
Jul 31, 2020 | 43.37 | 43.38 | 42.70 | 43.24 | 10,924,118 | -0.06(-0.14%) |
Jul 30, 2020 | 43.67 | 43.67 | 42.95 | 43.31 | 10,633,976 | -1.14(-2.57%) |
Jul 29, 2020 | 44.17 | 44.51 | 43.82 | 44.45 | 9,188,395 | +0.29(+0.66%) |
Jul 28, 2020 | 44.66 | 45.00 | 44.11 | 44.16 | 8,294,710 | -0.93(-2.07%) |
Jul 27, 2020 | 43.85 | 45.31 | 43.69 | 45.09 | 13,749,534 | +1.00(+2.27%) |
Jul 24, 2020 | 44.42 | 44.63 | 43.99 | 44.09 | 7,808,943 | -0.33(-0.75%) |
Jul 23, 2020 | 44.80 | 45.02 | 44.20 | 44.42 | 15,395,870 | -0.39(-0.86%) |
Jul 22, 2020 | 45.69 | 45.99 | 44.80 | 44.81 | 15,481,114 | -1.21(-2.63%) |
Jul 21, 2020 | 45.77 | 46.08 | 45.26 | 46.02 | 13,606,223 | +0.46(+1.00%) |
Jul 20, 2020 | 45.48 | 45.75 | 45.12 | 45.56 | 11,858,975 | -0.48(-1.05%) |
Jul 17, 2020 | 46.37 | 46.57 | 45.67 | 46.05 | 18,523,930 | -0.20(-0.44%) |
Jul 16, 2020 | 45.32 | 47.01 | 45.11 | 46.25 | 28,477,842 | +1.13(+2.51%) |
Jul 15, 2020 | 46.12 | 46.12 | 44.33 | 45.12 | 19,806,638 | +0.75(+1.68%) |
Jul 14, 2020 | 44.17 | 44.44 | 42.97 | 44.37 | 18,289,774 | +0.25(+0.56%) |
Jul 13, 2020 | 44.83 | 44.83 | 43.82 | 44.12 | 16,959,210 | +0.37(+0.84%) |
Jul 10, 2020 | 41.81 | 43.82 | 41.75 | 43.75 | 15,235,907 | +2.01(+4.82%) |
Jul 09, 2020 | 42.87 | 43.09 | 41.31 | 41.74 | 10,377,829 | -1.23(-2.86%) |
Jul 08, 2020 | 41.85 | 43.04 | 41.54 | 42.97 | 14,024,502 | +1.25(+2.99%) |
Jul 07, 2020 | 42.63 | 42.66 | 41.64 | 41.72 | 9,959,648 | -1.17(-2.72%) |
Jul 06, 2020 | 42.94 | 43.38 | 42.79 | 42.89 | 12,120,183 | +0.90(+2.16%) |
Jul 02, 2020 | 42.93 | 43.08 | 41.89 | 41.99 | 8,523,731 | +0.16(+0.38%) |