Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.94 | 45.55 | 44.85 | 45.10 | 613,241 | +0.18(+0.39%) |
Sep 29, 2020 | 45.39 | 45.46 | 44.43 | 44.93 | 502,372 | -0.41(-0.90%) |
Sep 28, 2020 | 45.13 | 45.68 | 44.87 | 45.33 | 638,728 | +0.89(+1.99%) |
Sep 25, 2020 | 43.80 | 44.54 | 43.64 | 44.45 | 406,006 | +0.29(+0.66%) |
Sep 24, 2020 | 44.77 | 44.92 | 43.79 | 44.16 | 706,577 | -0.36(-0.82%) |
Sep 23, 2020 | 45.09 | 45.81 | 44.34 | 44.52 | 2,580,310 | -0.56(-1.24%) |
Sep 22, 2020 | 46.32 | 46.79 | 45.01 | 45.08 | 1,721,753 | -0.97(-2.10%) |
Sep 21, 2020 | 45.81 | 46.67 | 45.43 | 46.04 | 2,150,981 | -0.70(-1.50%) |
Sep 18, 2020 | 47.03 | 47.19 | 46.49 | 46.74 | 1,795,253 | -0.11(-0.23%) |
Sep 17, 2020 | 46.14 | 47.02 | 45.68 | 46.85 | 933,553 | +0.29(+0.63%) |
Sep 16, 2020 | 46.42 | 46.92 | 45.95 | 46.56 | 1,466,919 | +0.48(+1.04%) |
Sep 15, 2020 | 47.29 | 47.35 | 46.06 | 46.08 | 874,675 | -1.08(-2.29%) |
Sep 14, 2020 | 46.76 | 47.66 | 46.44 | 47.16 | 591,427 | +0.76(+1.64%) |
Sep 11, 2020 | 46.36 | 46.60 | 45.90 | 46.40 | 719,117 | +0.06(+0.13%) |
Sep 10, 2020 | 46.86 | 47.50 | 46.16 | 46.34 | 452,302 | -0.48(-1.02%) |
Sep 09, 2020 | 46.04 | 47.07 | 45.94 | 46.81 | 1,074,607 | +1.13(+2.48%) |
Sep 08, 2020 | 45.86 | 46.34 | 45.26 | 45.68 | 472,364 | -0.66(-1.41%) |
Sep 04, 2020 | 47.36 | 47.54 | 45.59 | 46.34 | 482,082 | -0.30(-0.65%) |
Sep 03, 2020 | 47.81 | 48.06 | 46.35 | 46.64 | 596,462 | -0.79(-1.67%) |
Sep 02, 2020 | 46.38 | 47.47 | 46.13 | 47.43 | 578,364 | +0.97(+2.08%) |
Sep 01, 2020 | 46.17 | 46.92 | 45.80 | 46.46 | 586,750 | +0.27(+0.59%) |
Aug 31, 2020 | 46.57 | 46.57 | 45.85 | 46.19 | 523,343 | -0.56(-1.20%) |
Aug 28, 2020 | 46.66 | 46.81 | 46.05 | 46.75 | 700,998 | +0.44(+0.95%) |
Aug 27, 2020 | 45.95 | 46.72 | 45.95 | 46.31 | 749,952 | +0.52(+1.13%) |
Aug 26, 2020 | 45.69 | 45.97 | 45.49 | 45.79 | 666,448 | -0.04(-0.08%) |
Aug 25, 2020 | 46.45 | 46.69 | 45.27 | 45.83 | 835,076 | -0.30(-0.65%) |
Aug 24, 2020 | 44.84 | 46.15 | 44.55 | 46.13 | 883,840 | +1.45(+3.24%) |
Aug 21, 2020 | 44.43 | 44.90 | 44.38 | 44.68 | 799,564 | +0.35(+0.79%) |
Aug 20, 2020 | 43.99 | 44.51 | 43.58 | 44.33 | 870,133 | -0.11(-0.24%) |
Aug 19, 2020 | 45.19 | 45.19 | 44.29 | 44.43 | 982,162 | -0.75(-1.65%) |
Aug 18, 2020 | 45.33 | 45.59 | 44.98 | 45.18 | 551,855 | -0.18(-0.41%) |
Aug 17, 2020 | 45.15 | 46.07 | 44.83 | 45.36 | 666,533 | +0.23(+0.51%) |
Aug 14, 2020 | 45.18 | 46.01 | 44.99 | 45.13 | 798,084 | -0.29(-0.64%) |
Aug 13, 2020 | 45.28 | 45.44 | 44.57 | 45.42 | 714,289 | +0.04(+0.10%) |
Aug 12, 2020 | 47.66 | 47.70 | 45.26 | 45.38 | 1,203,116 | -1.64(-3.49%) |
Aug 11, 2020 | 48.62 | 49.35 | 46.96 | 47.02 | 793,560 | -0.85(-1.78%) |
Aug 10, 2020 | 47.78 | 48.05 | 47.44 | 47.88 | 453,902 | +0.49(+1.04%) |
Aug 07, 2020 | 46.51 | 47.40 | 46.39 | 47.38 | 510,241 | +0.62(+1.33%) |
Aug 06, 2020 | 46.86 | 47.50 | 46.59 | 46.76 | 446,110 | -0.18(-0.37%) |
Aug 05, 2020 | 47.08 | 47.30 | 46.48 | 46.94 | 711,474 | +0.10(+0.21%) |
Aug 04, 2020 | 45.85 | 47.12 | 45.78 | 46.84 | 1,169,814 | +0.93(+2.03%) |
Aug 03, 2020 | 45.07 | 45.94 | 44.76 | 45.91 | 911,061 | +1.09(+2.43%) |
Jul 31, 2020 | 45.63 | 45.78 | 44.25 | 44.82 | 1,382,762 | -0.83(-1.81%) |
Jul 30, 2020 | 45.68 | 46.65 | 45.39 | 45.64 | 702,547 | -0.96(-2.05%) |
Jul 29, 2020 | 45.99 | 46.76 | 45.57 | 46.60 | 952,354 | +0.61(+1.32%) |
Jul 28, 2020 | 46.11 | 46.72 | 45.82 | 45.99 | 666,639 | -0.44(-0.95%) |
Jul 27, 2020 | 47.66 | 47.66 | 45.78 | 46.43 | 1,206,896 | -1.31(-2.74%) |
Jul 24, 2020 | 48.61 | 48.94 | 47.37 | 47.74 | 1,080,578 | -0.57(-1.18%) |
Jul 23, 2020 | 49.13 | 50.58 | 47.68 | 48.31 | 1,690,468 | -0.64(-1.31%) |
Jul 22, 2020 | 47.28 | 49.09 | 46.79 | 48.96 | 1,101,516 | +1.63(+3.43%) |
Jul 21, 2020 | 47.75 | 48.49 | 47.24 | 47.33 | 976,451 | -0.32(-0.66%) |
Jul 20, 2020 | 47.22 | 47.81 | 47.09 | 47.65 | 848,239 | +0.10(+0.20%) |
Jul 17, 2020 | 48.00 | 48.00 | 47.07 | 47.55 | 863,529 | -0.14(-0.29%) |
Jul 16, 2020 | 46.47 | 47.77 | 46.25 | 47.69 | 1,078,122 | +1.34(+2.90%) |
Jul 15, 2020 | 45.83 | 46.65 | 45.63 | 46.35 | 1,235,196 | +1.36(+3.03%) |
Jul 14, 2020 | 42.85 | 45.01 | 42.29 | 44.98 | 1,169,545 | +2.40(+5.63%) |
Jul 13, 2020 | 42.31 | 43.24 | 42.09 | 42.59 | 1,297,422 | +0.62(+1.47%) |
Jul 10, 2020 | 41.06 | 42.08 | 40.82 | 41.97 | 681,536 | +1.26(+3.09%) |
Jul 09, 2020 | 41.80 | 41.99 | 40.20 | 40.71 | 997,139 | -1.23(-2.93%) |
Jul 08, 2020 | 41.36 | 42.14 | 41.11 | 41.94 | 1,202,616 | +0.69(+1.68%) |
Jul 07, 2020 | 41.65 | 42.45 | 41.21 | 41.25 | 1,070,110 | -0.51(-1.22%) |
Jul 06, 2020 | 42.01 | 42.23 | 41.16 | 41.76 | 805,993 | +0.49(+1.19%) |
Jul 02, 2020 | 42.31 | 42.31 | 41.11 | 41.27 | 729,680 | -0.11(-0.25%) |