Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.47 | 46.92 | 46.38 | 46.67 | 5,413,386 | +0.45(+0.97%) |
Sep 29, 2020 | 46.44 | 46.64 | 45.81 | 46.23 | 3,428,589 | -0.01(-0.02%) |
Sep 28, 2020 | 46.48 | 47.09 | 46.15 | 46.23 | 5,153,244 | -0.09(-0.19%) |
Sep 25, 2020 | 45.37 | 46.36 | 45.22 | 46.32 | 3,556,929 | +0.65(+1.43%) |
Sep 24, 2020 | 45.21 | 45.79 | 44.77 | 45.67 | 3,655,021 | +0.45(+0.99%) |
Sep 23, 2020 | 45.88 | 45.88 | 45.18 | 45.22 | 3,237,201 | -0.51(-1.11%) |
Sep 22, 2020 | 45.57 | 46.20 | 45.37 | 45.73 | 4,701,900 | +0.08(+0.17%) |
Sep 21, 2020 | 45.38 | 45.75 | 44.94 | 45.65 | 5,591,227 | +0.19(+0.42%) |
Sep 18, 2020 | 45.75 | 46.05 | 45.38 | 45.46 | 7,305,999 | -0.61(-1.33%) |
Sep 17, 2020 | 45.61 | 46.10 | 45.25 | 46.07 | 4,462,993 | +0.20(+0.43%) |
Sep 16, 2020 | 45.45 | 46.33 | 45.45 | 45.87 | 3,301,469 | +0.24(+0.53%) |
Sep 15, 2020 | 45.73 | 46.31 | 45.40 | 45.63 | 4,087,963 | +0.13(+0.28%) |
Sep 14, 2020 | 44.75 | 45.78 | 44.75 | 45.50 | 4,304,831 | +0.95(+2.13%) |
Sep 11, 2020 | 44.36 | 44.73 | 44.09 | 44.56 | 4,417,962 | +0.17(+0.39%) |
Sep 10, 2020 | 44.81 | 44.86 | 44.25 | 44.38 | 7,274,721 | -1.11(-2.44%) |
Sep 09, 2020 | 45.76 | 46.32 | 45.34 | 45.49 | 5,419,660 | +0.00(+0.00%) |
Sep 08, 2020 | 45.03 | 45.90 | 44.65 | 45.49 | 7,855,630 | +0.48(+1.07%) |
Sep 04, 2020 | 45.37 | 45.51 | 44.35 | 45.01 | 4,037,513 | -0.27(-0.59%) |
Sep 03, 2020 | 45.98 | 46.43 | 44.93 | 45.28 | 5,024,991 | -0.53(-1.15%) |
Sep 02, 2020 | 44.56 | 46.05 | 44.43 | 45.80 | 4,701,423 | +1.21(+2.70%) |
Sep 01, 2020 | 44.78 | 45.04 | 44.41 | 44.60 | 3,733,919 | -0.32(-0.71%) |
Aug 31, 2020 | 44.86 | 45.32 | 44.80 | 44.92 | 4,488,594 | -0.21(-0.46%) |
Aug 28, 2020 | 45.02 | 45.20 | 44.64 | 45.12 | 3,330,402 | +0.19(+0.42%) |
Aug 27, 2020 | 44.55 | 45.07 | 44.46 | 44.94 | 4,115,851 | +0.41(+0.93%) |
Aug 26, 2020 | 44.77 | 44.95 | 44.30 | 44.52 | 3,502,917 | -0.59(-1.32%) |
Aug 25, 2020 | 45.65 | 45.68 | 44.93 | 45.12 | 2,798,604 | -0.39(-0.85%) |
Aug 24, 2020 | 45.10 | 45.58 | 44.74 | 45.50 | 3,933,002 | +0.42(+0.94%) |
Aug 21, 2020 | 45.16 | 45.24 | 44.65 | 45.08 | 4,108,608 | +0.10(+0.23%) |
Aug 20, 2020 | 45.49 | 45.73 | 44.83 | 44.98 | 3,844,709 | -0.81(-1.77%) |
Aug 19, 2020 | 45.94 | 46.04 | 45.57 | 45.79 | 3,013,649 | +0.12(+0.26%) |
Aug 18, 2020 | 46.12 | 46.25 | 45.48 | 45.67 | 7,722,534 | -0.46(-1.01%) |
Aug 17, 2020 | 46.11 | 46.51 | 45.84 | 46.13 | 3,166,230 | +0.03(+0.06%) |
Aug 14, 2020 | 46.61 | 46.70 | 45.99 | 46.11 | 3,626,978 | -0.70(-1.49%) |
Aug 13, 2020 | 46.47 | 46.84 | 46.33 | 46.80 | 4,614,519 | +0.13(+0.27%) |
Aug 12, 2020 | 46.39 | 47.13 | 46.16 | 46.68 | 5,492,676 | +0.57(+1.24%) |
Aug 11, 2020 | 47.02 | 47.12 | 45.97 | 46.11 | 6,130,282 | -0.75(-1.60%) |
Aug 10, 2020 | 46.66 | 47.11 | 46.44 | 46.85 | 2,651,351 | +0.32(+0.69%) |
Aug 07, 2020 | 45.57 | 46.74 | 45.57 | 46.53 | 3,696,470 | +0.68(+1.48%) |
Aug 06, 2020 | 45.35 | 46.00 | 45.15 | 45.85 | 3,189,330 | +0.42(+0.92%) |
Aug 05, 2020 | 46.45 | 46.49 | 45.33 | 45.43 | 5,356,819 | -0.88(-1.91%) |
Aug 04, 2020 | 45.84 | 46.56 | 45.77 | 46.32 | 4,470,553 | +0.37(+0.80%) |
Aug 03, 2020 | 46.43 | 46.46 | 45.84 | 45.95 | 4,616,298 | -0.51(-1.10%) |
Jul 31, 2020 | 46.68 | 46.78 | 45.75 | 46.46 | 6,633,196 | -0.54(-1.14%) |
Jul 30, 2020 | 47.06 | 47.24 | 46.17 | 47.00 | 5,270,377 | -0.13(-0.27%) |
Jul 29, 2020 | 47.22 | 47.32 | 46.56 | 47.13 | 3,818,209 | +0.09(+0.20%) |
Jul 28, 2020 | 46.03 | 47.34 | 46.03 | 47.03 | 3,176,921 | +0.87(+1.88%) |
Jul 27, 2020 | 46.60 | 46.66 | 45.90 | 46.16 | 3,927,324 | -0.50(-1.08%) |
Jul 24, 2020 | 47.48 | 47.90 | 46.50 | 46.67 | 3,222,570 | -0.60(-1.28%) |
Jul 23, 2020 | 47.30 | 47.69 | 46.94 | 47.27 | 4,338,064 | -0.19(-0.39%) |
Jul 22, 2020 | 46.56 | 47.88 | 45.91 | 47.46 | 4,549,054 | +0.77(+1.66%) |
Jul 21, 2020 | 46.14 | 47.13 | 46.13 | 46.68 | 4,648,211 | +0.52(+1.12%) |
Jul 20, 2020 | 46.23 | 46.50 | 45.99 | 46.16 | 3,578,157 | -0.27(-0.59%) |
Jul 17, 2020 | 46.03 | 46.58 | 45.88 | 46.44 | 4,473,493 | +0.71(+1.56%) |
Jul 16, 2020 | 45.23 | 45.87 | 45.14 | 45.72 | 3,762,514 | +0.61(+1.36%) |
Jul 15, 2020 | 46.30 | 46.43 | 45.02 | 45.11 | 5,148,279 | -0.56(-1.23%) |
Jul 14, 2020 | 45.14 | 46.10 | 45.14 | 45.67 | 7,079,919 | +0.43(+0.94%) |
Jul 13, 2020 | 45.36 | 45.84 | 44.98 | 45.25 | 4,186,896 | -0.04(-0.09%) |
Jul 10, 2020 | 44.24 | 45.44 | 44.24 | 45.29 | 4,741,825 | +1.10(+2.48%) |
Jul 09, 2020 | 44.86 | 44.90 | 43.75 | 44.19 | 4,349,384 | -0.95(-2.11%) |
Jul 08, 2020 | 44.68 | 45.37 | 44.62 | 45.14 | 3,932,824 | +0.29(+0.64%) |
Jul 07, 2020 | 44.24 | 44.99 | 43.94 | 44.85 | 4,138,231 | +0.09(+0.21%) |
Jul 06, 2020 | 45.08 | 45.51 | 44.29 | 44.76 | 3,899,984 | -0.15(-0.34%) |
Jul 02, 2020 | 45.34 | 45.46 | 44.82 | 44.91 | 4,011,581 | -0.07(-0.15%) |