Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.17 | 43.18 | 42.66 | 42.81 | 865,815 | -0.56(-1.29%) |
Sep 29, 2020 | 43.45 | 43.71 | 43.27 | 43.37 | 1,584,882 | -0.74(-1.68%) |
Sep 28, 2020 | 44.42 | 44.49 | 44.04 | 44.11 | 781,537 | -0.71(-1.58%) |
Sep 25, 2020 | 44.49 | 44.87 | 44.28 | 44.82 | 619,700 | +0.12(+0.27%) |
Sep 24, 2020 | 44.54 | 44.86 | 44.29 | 44.70 | 569,575 | -0.16(-0.36%) |
Sep 23, 2020 | 45.64 | 45.68 | 44.70 | 44.86 | 1,253,391 | -1.45(-3.13%) |
Sep 22, 2020 | 46.31 | 46.35 | 46.01 | 46.31 | 671,620 | +0.01(+0.02%) |
Sep 21, 2020 | 46.34 | 46.38 | 45.75 | 46.30 | 1,162,424 | -0.54(-1.15%) |
Sep 18, 2020 | 47.02 | 47.15 | 46.76 | 46.84 | 1,974,700 | +0.48(+1.04%) |
Sep 17, 2020 | 46.11 | 46.48 | 46.04 | 46.36 | 564,583 | +0.35(+0.76%) |
Sep 16, 2020 | 46.43 | 46.50 | 45.99 | 46.01 | 571,538 | -0.03(-0.07%) |
Sep 15, 2020 | 46.48 | 46.54 | 46.02 | 46.04 | 823,120 | +0.85(+1.88%) |
Sep 14, 2020 | 45.22 | 45.55 | 45.10 | 45.19 | 951,875 | -0.05(-0.11%) |
Sep 11, 2020 | 45.39 | 45.45 | 45.03 | 45.24 | 550,100 | +0.69(+1.55%) |
Sep 10, 2020 | 45.08 | 45.20 | 44.51 | 44.55 | 492,284 | -0.35(-0.78%) |
Sep 09, 2020 | 44.80 | 45.13 | 44.80 | 44.90 | 395,591 | +1.02(+2.32%) |
Sep 08, 2020 | 43.60 | 44.25 | 43.42 | 43.88 | 945,666 | +0.10(+0.23%) |
Sep 04, 2020 | 43.90 | 44.00 | 42.93 | 43.78 | 882,300 | -0.03(-0.07%) |
Sep 03, 2020 | 44.82 | 44.82 | 43.57 | 43.81 | 831,212 | -1.32(-2.92%) |
Sep 02, 2020 | 44.70 | 45.20 | 44.68 | 45.13 | 1,635,185 | +0.63(+1.42%) |
Sep 01, 2020 | 43.83 | 44.60 | 43.50 | 44.50 | 1,722,207 | +0.80(+1.83%) |
Aug 31, 2020 | 43.29 | 43.93 | 43.20 | 43.70 | 1,045,923 | +0.28(+0.64%) |
Aug 28, 2020 | 43.55 | 43.55 | 43.19 | 43.42 | 1,052,100 | -0.11(-0.25%) |
Aug 27, 2020 | 44.23 | 44.24 | 43.40 | 43.53 | 733,959 | -0.88(-1.97%) |
Aug 26, 2020 | 44.15 | 44.45 | 43.99 | 44.41 | 798,157 | +0.61(+1.38%) |
Aug 25, 2020 | 44.17 | 44.20 | 43.53 | 43.80 | 748,260 | -0.14(-0.32%) |
Aug 24, 2020 | 44.51 | 44.58 | 43.76 | 43.94 | 629,462 | +0.06(+0.14%) |
Aug 21, 2020 | 43.95 | 44.10 | 43.74 | 43.88 | 937,100 | -0.61(-1.37%) |
Aug 20, 2020 | 44.35 | 44.63 | 44.19 | 44.49 | 1,622,710 | +0.67(+1.53%) |
Aug 19, 2020 | 44.13 | 44.30 | 43.82 | 43.82 | 684,507 | +0.26(+0.60%) |
Aug 18, 2020 | 43.48 | 43.77 | 43.34 | 43.56 | 704,300 | +0.22(+0.51%) |
Aug 17, 2020 | 43.12 | 43.54 | 43.12 | 43.34 | 1,073,186 | +0.79(+1.86%) |
Aug 14, 2020 | 42.78 | 42.85 | 42.45 | 42.55 | 681,300 | -0.66(-1.53%) |
Aug 13, 2020 | 43.32 | 43.50 | 43.11 | 43.21 | 605,256 | -0.16(-0.37%) |
Aug 12, 2020 | 43.14 | 43.55 | 43.14 | 43.37 | 592,152 | +1.20(+2.85%) |
Aug 11, 2020 | 42.68 | 42.68 | 42.13 | 42.17 | 792,391 | -0.63(-1.47%) |
Aug 10, 2020 | 42.86 | 42.92 | 42.67 | 42.80 | 1,529,700 | -0.21(-0.49%) |
Aug 07, 2020 | 43.16 | 43.26 | 42.78 | 43.01 | 959,600 | -0.42(-0.97%) |
Aug 06, 2020 | 43.55 | 43.59 | 43.14 | 43.43 | 628,433 | +0.03(+0.07%) |
Aug 05, 2020 | 43.89 | 44.05 | 43.32 | 43.40 | 659,087 | -0.43(-0.98%) |
Aug 04, 2020 | 43.70 | 43.90 | 43.54 | 43.83 | 512,482 | -0.33(-0.75%) |
Aug 03, 2020 | 43.92 | 44.27 | 43.91 | 44.16 | 1,084,217 | +1.06(+2.46%) |
Jul 31, 2020 | 44.10 | 44.10 | 42.90 | 43.10 | 580,300 | -1.29(-2.91%) |
Jul 30, 2020 | 43.90 | 44.39 | 43.73 | 44.39 | 883,257 | -0.36(-0.80%) |
Jul 29, 2020 | 44.68 | 45.03 | 44.68 | 44.75 | 2,245,890 | +0.27(+0.61%) |
Jul 28, 2020 | 44.26 | 44.78 | 44.13 | 44.48 | 1,153,333 | +0.70(+1.60%) |
Jul 27, 2020 | 43.48 | 43.78 | 43.37 | 43.78 | 1,147,633 | +0.83(+1.93%) |
Jul 24, 2020 | 43.00 | 43.29 | 42.71 | 42.95 | 1,345,400 | -1.08(-2.45%) |
Jul 23, 2020 | 44.14 | 44.51 | 43.98 | 44.03 | 2,443,802 | -2.42(-5.21%) |
Jul 22, 2020 | 45.52 | 46.63 | 45.35 | 46.45 | 1,014,000 | +1.17(+2.58%) |
Jul 21, 2020 | 45.61 | 45.61 | 43.41 | 45.28 | 940,726 | -0.12(-0.26%) |
Jul 20, 2020 | 45.77 | 45.81 | 45.24 | 45.40 | 1,309,335 | -0.08(-0.18%) |
Jul 17, 2020 | 45.34 | 45.65 | 45.34 | 45.48 | 1,439,800 | +0.55(+1.22%) |
Jul 16, 2020 | 44.85 | 45.00 | 44.52 | 44.93 | 600,383 | +0.20(+0.45%) |
Jul 15, 2020 | 44.88 | 45.30 | 44.62 | 44.73 | 727,052 | +0.25(+0.56%) |
Jul 14, 2020 | 43.93 | 44.56 | 43.87 | 44.48 | 922,166 | +0.29(+0.66%) |
Jul 13, 2020 | 44.43 | 44.73 | 44.10 | 44.19 | 1,116,891 | -0.04(-0.09%) |
Jul 10, 2020 | 44.22 | 44.27 | 43.84 | 44.23 | 513,900 | -0.27(-0.61%) |
Jul 09, 2020 | 44.71 | 44.85 | 44.10 | 44.50 | 628,817 | +0.38(+0.86%) |
Jul 08, 2020 | 43.50 | 44.16 | 43.38 | 44.12 | 708,743 | +0.51(+1.17%) |
Jul 07, 2020 | 43.63 | 43.96 | 43.59 | 43.61 | 630,904 | -0.27(-0.63%) |
Jul 06, 2020 | 44.06 | 44.17 | 43.74 | 43.88 | 654,295 | +0.09(+0.22%) |
Jul 02, 2020 | 43.86 | 44.01 | 43.53 | 43.79 | 701,700 | -0.24(-0.55%) |