Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.78 | 42.37 | 40.61 | 41.60 | 2,876,555 | +0.94(+2.31%) |
Sep 29, 2020 | 41.82 | 41.96 | 40.41 | 40.66 | 2,847,495 | -1.15(-2.75%) |
Sep 28, 2020 | 42.62 | 43.01 | 40.89 | 41.81 | 2,822,871 | -0.39(-0.92%) |
Sep 25, 2020 | 41.66 | 42.45 | 41.22 | 42.20 | 2,577,500 | +0.31(+0.74%) |
Sep 24, 2020 | 41.43 | 42.26 | 40.40 | 41.89 | 3,311,307 | +0.04(+0.10%) |
Sep 23, 2020 | 43.02 | 43.15 | 41.22 | 41.85 | 2,659,463 | -1.46(-3.37%) |
Sep 22, 2020 | 43.34 | 43.55 | 42.40 | 43.31 | 2,940,360 | +0.22(+0.51%) |
Sep 21, 2020 | 41.67 | 43.13 | 41.40 | 43.09 | 3,246,426 | +0.01(+0.02%) |
Sep 18, 2020 | 44.47 | 44.55 | 41.64 | 43.08 | 5,182,500 | -1.14(-2.58%) |
Sep 17, 2020 | 42.77 | 44.23 | 42.54 | 44.22 | 3,492,368 | +0.07(+0.16%) |
Sep 16, 2020 | 45.52 | 45.65 | 43.74 | 44.15 | 3,191,531 | -1.24(-2.73%) |
Sep 15, 2020 | 45.00 | 46.39 | 44.90 | 45.39 | 5,053,708 | +1.44(+3.28%) |
Sep 14, 2020 | 43.65 | 44.64 | 43.21 | 43.95 | 3,477,205 | +0.93(+2.16%) |
Sep 11, 2020 | 43.77 | 44.44 | 42.38 | 43.02 | 2,846,700 | +0.05(+0.12%) |
Sep 10, 2020 | 44.92 | 45.74 | 42.71 | 42.97 | 4,386,125 | -2.13(-4.72%) |
Sep 09, 2020 | 45.20 | 45.55 | 44.11 | 45.10 | 2,911,515 | +0.71(+1.60%) |
Sep 08, 2020 | 44.50 | 45.59 | 42.92 | 44.39 | 6,335,307 | -2.63(-5.59%) |
Sep 04, 2020 | 46.97 | 48.00 | 43.94 | 47.02 | 6,282,100 | -0.25(-0.53%) |
Sep 03, 2020 | 49.00 | 49.25 | 46.51 | 47.27 | 5,682,779 | -3.61(-7.10%) |
Sep 02, 2020 | 53.00 | 54.00 | 49.60 | 50.88 | 5,503,960 | -1.37(-2.62%) |
Sep 01, 2020 | 48.38 | 52.65 | 47.76 | 52.25 | 10,170,859 | +5.00(+10.58%) |
Aug 31, 2020 | 47.11 | 49.89 | 46.72 | 47.25 | 7,709,468 | -0.14(-0.30%) |
Aug 28, 2020 | 45.71 | 48.86 | 45.51 | 47.39 | 7,699,200 | +2.25(+4.98%) |
Aug 27, 2020 | 45.78 | 46.38 | 43.80 | 45.14 | 12,614,941 | -3.58(-7.35%) |
Aug 26, 2020 | 47.29 | 49.98 | 47.24 | 48.72 | 7,139,346 | +1.72(+3.66%) |
Aug 25, 2020 | 45.91 | 47.30 | 45.05 | 47.00 | 5,172,870 | +0.88(+1.91%) |
Aug 24, 2020 | 46.32 | 48.34 | 45.63 | 46.12 | 5,652,049 | +1.13(+2.51%) |
Aug 21, 2020 | 44.57 | 45.62 | 44.55 | 44.99 | 2,832,000 | -0.08(-0.18%) |
Aug 20, 2020 | 45.00 | 45.67 | 44.69 | 45.07 | 2,199,219 | -0.20(-0.44%) |
Aug 19, 2020 | 44.98 | 45.80 | 44.38 | 45.27 | 3,063,934 | -0.04(-0.09%) |
Aug 18, 2020 | 43.81 | 45.44 | 43.81 | 45.31 | 4,729,269 | +1.82(+4.18%) |
Aug 17, 2020 | 42.11 | 43.60 | 41.96 | 43.49 | 2,863,462 | +1.91(+4.59%) |
Aug 14, 2020 | 41.94 | 42.42 | 40.90 | 41.58 | 2,892,600 | -0.12(-0.29%) |
Aug 13, 2020 | 41.60 | 42.19 | 41.12 | 41.70 | 3,803,720 | +0.76(+1.86%) |
Aug 12, 2020 | 40.73 | 41.42 | 40.28 | 40.94 | 2,641,533 | +0.60(+1.49%) |
Aug 11, 2020 | 41.29 | 41.43 | 40.12 | 40.34 | 3,666,854 | -0.66(-1.61%) |
Aug 10, 2020 | 42.00 | 42.06 | 40.24 | 41.00 | 5,300,234 | -0.61(-1.47%) |
Aug 07, 2020 | 42.71 | 43.20 | 40.77 | 41.61 | 7,229,900 | -2.83(-6.37%) |
Aug 06, 2020 | 46.21 | 46.45 | 43.44 | 44.44 | 4,353,997 | -1.08(-2.37%) |
Aug 05, 2020 | 45.95 | 46.23 | 44.94 | 45.52 | 3,715,696 | +0.33(+0.73%) |
Aug 04, 2020 | 46.00 | 46.59 | 44.57 | 45.19 | 4,516,066 | -0.84(-1.82%) |
Aug 03, 2020 | 44.78 | 47.62 | 44.41 | 46.03 | 8,223,812 | +2.45(+5.62%) |
Jul 31, 2020 | 41.80 | 43.65 | 41.45 | 43.58 | 5,784,700 | +2.28(+5.52%) |
Jul 30, 2020 | 41.38 | 42.12 | 40.77 | 41.30 | 1,982,045 | -0.47(-1.13%) |
Jul 29, 2020 | 41.35 | 42.31 | 41.10 | 41.77 | 3,112,722 | +0.91(+2.23%) |
Jul 28, 2020 | 41.54 | 42.63 | 40.76 | 40.86 | 2,815,147 | -0.46(-1.11%) |
Jul 27, 2020 | 40.08 | 41.41 | 39.66 | 41.32 | 3,400,050 | +1.22(+3.04%) |
Jul 24, 2020 | 39.01 | 40.32 | 38.54 | 40.10 | 5,854,600 | -0.90(-2.20%) |
Jul 23, 2020 | 43.22 | 43.49 | 40.62 | 41.00 | 6,632,118 | -1.31(-3.10%) |
Jul 22, 2020 | 43.26 | 45.00 | 41.78 | 42.31 | 4,855,861 | -1.85(-4.19%) |
Jul 21, 2020 | 44.00 | 45.36 | 43.50 | 44.16 | 7,573,448 | +1.78(+4.20%) |
Jul 20, 2020 | 42.15 | 42.58 | 40.81 | 42.38 | 5,141,834 | +0.48(+1.15%) |
Jul 17, 2020 | 42.25 | 42.58 | 41.53 | 41.90 | 3,440,300 | -0.64(-1.50%) |
Jul 16, 2020 | 40.82 | 42.78 | 40.38 | 42.54 | 9,049,023 | -0.68(-1.57%) |
Jul 15, 2020 | 44.65 | 44.67 | 42.66 | 43.22 | 4,293,351 | -0.76(-1.73%) |
Jul 14, 2020 | 43.95 | 44.13 | 41.30 | 43.98 | 9,991,207 | -1.33(-2.94%) |
Jul 13, 2020 | 48.19 | 49.37 | 45.00 | 45.31 | 6,837,300 | -2.24(-4.71%) |
Jul 10, 2020 | 47.79 | 48.21 | 46.13 | 47.55 | 4,514,600 | -0.68(-1.41%) |
Jul 09, 2020 | 49.29 | 49.50 | 46.71 | 48.23 | 7,387,666 | +1.56(+3.34%) |
Jul 08, 2020 | 47.75 | 48.35 | 45.10 | 46.67 | 7,148,666 | +0.44(+0.95%) |
Jul 07, 2020 | 45.09 | 46.56 | 43.50 | 46.23 | 9,302,077 | +2.09(+4.73%) |
Jul 06, 2020 | 51.17 | 51.25 | 43.40 | 44.14 | 22,222,918 | -4.04(-8.39%) |
Jul 02, 2020 | 48.42 | 49.19 | 47.81 | 48.18 | 4,361,800 | +1.03(+2.18%) |