Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.06 | 44.59 | 43.64 | 44.01 | 337,333 | +0.22(+0.51%) |
Sep 29, 2020 | 44.17 | 44.47 | 43.46 | 43.79 | 281,555 | -0.44(-1.00%) |
Sep 28, 2020 | 43.99 | 44.74 | 43.88 | 44.23 | 305,192 | +0.40(+0.91%) |
Sep 25, 2020 | 42.97 | 43.85 | 42.88 | 43.83 | 506,673 | +0.50(+1.16%) |
Sep 24, 2020 | 43.38 | 43.66 | 42.52 | 43.33 | 619,122 | +0.01(+0.02%) |
Sep 23, 2020 | 44.51 | 45.01 | 43.31 | 43.32 | 438,749 | -1.17(-2.62%) |
Sep 22, 2020 | 43.92 | 44.84 | 43.75 | 44.49 | 443,594 | +0.47(+1.06%) |
Sep 21, 2020 | 45.10 | 45.22 | 43.59 | 44.02 | 613,404 | -1.41(-3.11%) |
Sep 18, 2020 | 45.55 | 45.65 | 44.91 | 45.43 | 1,435,145 | +0.16(+0.36%) |
Sep 17, 2020 | 44.46 | 45.30 | 43.99 | 45.27 | 509,346 | +0.57(+1.28%) |
Sep 16, 2020 | 43.70 | 44.86 | 43.70 | 44.70 | 628,312 | +0.83(+1.88%) |
Sep 15, 2020 | 44.09 | 44.73 | 43.71 | 43.88 | 410,007 | +0.00(+0.00%) |
Sep 14, 2020 | 43.24 | 44.16 | 43.22 | 43.88 | 400,679 | +0.71(+1.64%) |
Sep 11, 2020 | 43.00 | 43.34 | 42.55 | 43.17 | 407,337 | +0.33(+0.77%) |
Sep 10, 2020 | 44.23 | 44.24 | 42.46 | 42.84 | 600,271 | -1.48(-3.34%) |
Sep 09, 2020 | 45.42 | 45.90 | 44.26 | 44.32 | 436,554 | -0.85(-1.88%) |
Sep 08, 2020 | 45.71 | 45.71 | 44.56 | 45.17 | 347,200 | -0.58(-1.26%) |
Sep 04, 2020 | 46.51 | 46.51 | 45.00 | 45.75 | 269,677 | -0.30(-0.65%) |
Sep 03, 2020 | 46.62 | 47.18 | 45.74 | 46.05 | 275,520 | -0.27(-0.59%) |
Sep 02, 2020 | 45.31 | 46.40 | 45.31 | 46.32 | 314,611 | +1.00(+2.22%) |
Sep 01, 2020 | 45.63 | 45.63 | 45.03 | 45.31 | 369,499 | -0.59(-1.28%) |
Aug 31, 2020 | 45.60 | 46.29 | 45.60 | 45.90 | 359,227 | -0.08(-0.17%) |
Aug 28, 2020 | 46.22 | 46.22 | 45.07 | 45.98 | 336,097 | +0.22(+0.48%) |
Aug 27, 2020 | 45.49 | 46.26 | 45.34 | 45.76 | 282,506 | +0.66(+1.45%) |
Aug 26, 2020 | 45.93 | 46.57 | 44.69 | 45.10 | 404,150 | -1.44(-3.09%) |
Aug 25, 2020 | 46.99 | 46.99 | 45.93 | 46.54 | 267,282 | -0.27(-0.58%) |
Aug 24, 2020 | 46.49 | 46.82 | 45.80 | 46.81 | 203,070 | +0.64(+1.38%) |
Aug 21, 2020 | 46.26 | 46.49 | 45.59 | 46.17 | 274,144 | -0.30(-0.64%) |
Aug 20, 2020 | 46.63 | 47.25 | 46.39 | 46.47 | 225,052 | -0.54(-1.14%) |
Aug 19, 2020 | 47.55 | 47.55 | 46.98 | 47.01 | 223,651 | -0.27(-0.58%) |
Aug 18, 2020 | 47.87 | 47.98 | 47.22 | 47.28 | 261,816 | -0.54(-1.14%) |
Aug 17, 2020 | 48.39 | 48.60 | 47.72 | 47.82 | 301,940 | -0.58(-1.19%) |
Aug 14, 2020 | 48.41 | 48.74 | 47.73 | 48.40 | 262,271 | -0.42(-0.85%) |
Aug 13, 2020 | 49.16 | 49.19 | 48.32 | 48.82 | 278,326 | -0.73(-1.46%) |
Aug 12, 2020 | 49.86 | 50.01 | 49.27 | 49.54 | 248,229 | +0.17(+0.34%) |
Aug 11, 2020 | 50.72 | 51.22 | 49.20 | 49.38 | 370,256 | -0.97(-1.92%) |
Aug 10, 2020 | 51.14 | 51.61 | 50.26 | 50.34 | 284,773 | -0.55(-1.08%) |
Aug 07, 2020 | 48.89 | 50.95 | 48.85 | 50.89 | 331,225 | +1.86(+3.79%) |
Aug 06, 2020 | 48.61 | 49.40 | 48.28 | 49.03 | 300,617 | +0.35(+0.73%) |
Aug 05, 2020 | 50.87 | 51.09 | 48.21 | 48.68 | 578,396 | -1.74(-3.46%) |
Aug 04, 2020 | 50.19 | 51.26 | 49.96 | 50.42 | 482,130 | +0.18(+0.35%) |
Aug 03, 2020 | 49.92 | 50.28 | 48.82 | 50.24 | 460,007 | +0.33(+0.66%) |
Jul 31, 2020 | 49.60 | 50.15 | 49.01 | 49.91 | 370,668 | -0.20(-0.40%) |
Jul 30, 2020 | 49.69 | 50.17 | 49.35 | 50.12 | 281,179 | -0.23(-0.45%) |
Jul 29, 2020 | 49.95 | 50.49 | 49.29 | 50.34 | 353,742 | +0.72(+1.44%) |
Jul 28, 2020 | 48.22 | 50.17 | 48.22 | 49.63 | 256,091 | +1.20(+2.49%) |
Jul 27, 2020 | 49.31 | 49.35 | 48.13 | 48.42 | 348,941 | -1.14(-2.29%) |
Jul 24, 2020 | 50.45 | 50.97 | 49.37 | 49.56 | 256,141 | -0.61(-1.22%) |
Jul 23, 2020 | 50.19 | 50.60 | 49.78 | 50.17 | 339,680 | -0.37(-0.73%) |
Jul 22, 2020 | 49.16 | 50.86 | 48.79 | 50.55 | 436,345 | +0.99(+2.00%) |
Jul 21, 2020 | 49.29 | 50.15 | 49.19 | 49.55 | 401,493 | +0.63(+1.29%) |
Jul 20, 2020 | 50.33 | 50.51 | 48.90 | 48.92 | 288,155 | -1.67(-3.29%) |
Jul 17, 2020 | 50.27 | 50.94 | 50.07 | 50.59 | 246,043 | +0.61(+1.21%) |
Jul 16, 2020 | 49.82 | 50.65 | 49.74 | 49.98 | 318,321 | +0.25(+0.51%) |
Jul 15, 2020 | 50.57 | 51.53 | 49.70 | 49.73 | 458,635 | -0.06(-0.12%) |
Jul 14, 2020 | 49.60 | 50.30 | 49.15 | 49.79 | 299,384 | +0.16(+0.32%) |
Jul 13, 2020 | 49.45 | 50.48 | 48.96 | 49.63 | 515,845 | +0.30(+0.61%) |
Jul 10, 2020 | 47.56 | 49.45 | 47.56 | 49.32 | 464,405 | +1.95(+4.12%) |
Jul 09, 2020 | 47.06 | 47.60 | 45.97 | 47.37 | 733,507 | +0.01(+0.02%) |
Jul 08, 2020 | 47.15 | 47.68 | 46.49 | 47.36 | 499,131 | -0.15(-0.32%) |
Jul 07, 2020 | 46.39 | 47.67 | 46.24 | 47.52 | 772,596 | +0.78(+1.68%) |
Jul 06, 2020 | 47.84 | 48.64 | 46.19 | 46.73 | 322,515 | -0.35(-0.75%) |
Jul 02, 2020 | 47.43 | 47.55 | 46.64 | 47.09 | 333,364 | +0.49(+1.05%) |