Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.70 | 47.35 | 46.50 | 46.85 | 3,175,948 | +0.33(+0.71%) |
Sep 29, 2020 | 47.21 | 47.24 | 46.31 | 46.52 | 2,297,608 | -0.73(-1.54%) |
Sep 28, 2020 | 46.72 | 47.31 | 46.68 | 47.25 | 3,879,941 | +1.13(+2.46%) |
Sep 25, 2020 | 45.64 | 46.30 | 45.55 | 46.12 | 2,596,814 | +0.33(+0.72%) |
Sep 24, 2020 | 46.28 | 46.57 | 45.31 | 45.79 | 9,186,098 | -0.71(-1.52%) |
Sep 23, 2020 | 47.80 | 48.30 | 46.44 | 46.49 | 4,901,812 | -1.26(-2.65%) |
Sep 22, 2020 | 47.09 | 47.81 | 46.78 | 47.76 | 4,167,675 | +1.25(+2.70%) |
Sep 21, 2020 | 46.51 | 46.72 | 45.69 | 46.50 | 6,436,337 | -0.93(-1.97%) |
Sep 18, 2020 | 47.78 | 47.99 | 46.81 | 47.44 | 5,595,189 | -0.14(-0.30%) |
Sep 17, 2020 | 47.23 | 47.87 | 47.06 | 47.58 | 3,743,672 | -0.46(-0.96%) |
Sep 16, 2020 | 48.11 | 48.67 | 47.86 | 48.04 | 3,176,813 | +0.23(+0.47%) |
Sep 15, 2020 | 48.36 | 48.46 | 47.71 | 47.81 | 2,757,614 | -0.12(-0.26%) |
Sep 14, 2020 | 47.45 | 48.03 | 47.27 | 47.94 | 2,802,105 | +1.10(+2.35%) |
Sep 11, 2020 | 47.79 | 47.84 | 46.51 | 46.83 | 4,965,555 | -0.63(-1.33%) |
Sep 10, 2020 | 48.45 | 49.14 | 47.43 | 47.47 | 3,412,759 | -0.57(-1.19%) |
Sep 09, 2020 | 47.63 | 48.24 | 47.43 | 48.04 | 2,295,026 | +0.82(+1.73%) |
Sep 08, 2020 | 47.31 | 48.09 | 46.95 | 47.22 | 4,655,788 | -0.70(-1.45%) |
Sep 04, 2020 | 48.79 | 48.80 | 46.48 | 47.92 | 5,475,320 | -0.45(-0.93%) |
Sep 03, 2020 | 49.81 | 50.00 | 48.04 | 48.37 | 5,808,729 | -1.76(-3.51%) |
Sep 02, 2020 | 50.23 | 50.50 | 49.28 | 50.13 | 4,528,646 | +0.28(+0.57%) |
Sep 01, 2020 | 48.70 | 49.86 | 48.47 | 49.85 | 3,011,025 | +1.11(+2.28%) |
Aug 31, 2020 | 49.33 | 49.41 | 48.35 | 48.74 | 3,926,640 | -0.72(-1.47%) |
Aug 28, 2020 | 49.77 | 50.04 | 49.23 | 49.46 | 3,311,503 | +0.06(+0.11%) |
Aug 27, 2020 | 50.03 | 50.30 | 49.13 | 49.40 | 3,622,225 | -0.36(-0.72%) |
Aug 26, 2020 | 49.66 | 50.09 | 49.53 | 49.76 | 3,113,832 | +0.22(+0.44%) |
Aug 25, 2020 | 49.61 | 49.61 | 48.98 | 49.54 | 3,275,509 | -0.22(-0.44%) |
Aug 24, 2020 | 49.29 | 49.76 | 48.98 | 49.76 | 4,212,447 | +0.87(+1.77%) |
Aug 21, 2020 | 48.67 | 49.10 | 48.59 | 48.90 | 2,636,918 | +0.18(+0.37%) |
Aug 20, 2020 | 48.99 | 49.17 | 48.69 | 48.72 | 4,034,614 | -0.57(-1.16%) |
Aug 19, 2020 | 49.17 | 49.69 | 49.10 | 49.29 | 3,103,898 | +0.08(+0.15%) |
Aug 18, 2020 | 49.51 | 49.51 | 48.69 | 49.22 | 4,246,578 | -0.39(-0.78%) |
Aug 17, 2020 | 48.85 | 49.68 | 48.78 | 49.60 | 3,116,083 | +1.09(+2.25%) |
Aug 14, 2020 | 48.12 | 48.63 | 47.90 | 48.51 | 2,713,006 | +0.30(+0.62%) |
Aug 13, 2020 | 47.98 | 48.65 | 47.84 | 48.21 | 3,756,173 | +0.16(+0.33%) |
Aug 12, 2020 | 48.05 | 48.21 | 47.71 | 48.05 | 3,001,740 | +0.38(+0.79%) |
Aug 11, 2020 | 48.44 | 48.72 | 47.59 | 47.67 | 4,797,151 | -0.31(-0.65%) |
Aug 10, 2020 | 47.95 | 48.40 | 47.69 | 47.98 | 4,674,914 | +0.25(+0.53%) |
Aug 07, 2020 | 46.91 | 47.85 | 46.84 | 47.73 | 4,470,349 | +0.99(+2.11%) |
Aug 06, 2020 | 47.13 | 47.24 | 46.52 | 46.74 | 2,724,903 | -0.50(-1.06%) |
Aug 05, 2020 | 46.43 | 47.28 | 46.35 | 47.24 | 3,718,852 | +1.12(+2.43%) |
Aug 04, 2020 | 45.35 | 46.12 | 45.25 | 46.12 | 2,979,145 | +0.72(+1.58%) |
Aug 03, 2020 | 44.77 | 45.53 | 44.66 | 45.40 | 2,864,447 | +0.87(+1.94%) |
Jul 31, 2020 | 44.89 | 45.13 | 43.97 | 44.54 | 3,745,181 | -0.30(-0.67%) |
Jul 30, 2020 | 44.78 | 45.04 | 44.17 | 44.84 | 4,069,219 | -0.18(-0.40%) |
Jul 29, 2020 | 44.16 | 45.11 | 44.12 | 45.02 | 3,586,420 | +1.24(+2.84%) |
Jul 28, 2020 | 43.73 | 44.31 | 43.71 | 43.78 | 2,376,097 | -0.14(-0.32%) |
Jul 27, 2020 | 43.69 | 43.98 | 43.18 | 43.92 | 2,596,099 | +0.48(+1.10%) |
Jul 24, 2020 | 43.57 | 43.93 | 43.39 | 43.44 | 3,911,489 | -0.46(-1.05%) |
Jul 23, 2020 | 44.09 | 44.71 | 43.41 | 43.90 | 4,206,114 | -0.19(-0.43%) |
Jul 22, 2020 | 43.41 | 44.09 | 43.33 | 44.09 | 2,884,207 | +0.67(+1.54%) |
Jul 21, 2020 | 42.78 | 43.65 | 42.72 | 43.42 | 4,637,463 | +1.08(+2.56%) |
Jul 20, 2020 | 42.58 | 42.59 | 41.77 | 42.34 | 3,414,604 | -0.27(-0.64%) |
Jul 17, 2020 | 43.16 | 43.16 | 42.42 | 42.61 | 2,982,606 | -0.40(-0.92%) |
Jul 16, 2020 | 42.34 | 43.05 | 42.17 | 43.00 | 4,561,977 | +0.29(+0.68%) |
Jul 15, 2020 | 42.36 | 42.86 | 41.76 | 42.71 | 7,006,620 | +1.35(+3.25%) |
Jul 14, 2020 | 40.34 | 41.37 | 40.04 | 41.37 | 2,902,345 | +0.81(+2.00%) |
Jul 13, 2020 | 41.85 | 42.09 | 40.47 | 40.56 | 4,775,265 | -0.92(-2.22%) |
Jul 10, 2020 | 40.97 | 41.53 | 40.62 | 41.48 | 3,704,055 | +0.56(+1.36%) |
Jul 09, 2020 | 41.78 | 41.78 | 40.32 | 40.93 | 4,095,779 | -0.78(-1.87%) |
Jul 08, 2020 | 41.24 | 41.71 | 40.89 | 41.71 | 3,203,404 | +0.51(+1.23%) |
Jul 07, 2020 | 41.28 | 41.60 | 41.04 | 41.20 | 3,558,797 | -0.40(-0.97%) |
Jul 06, 2020 | 41.73 | 42.02 | 41.34 | 41.60 | 3,200,796 | +0.72(+1.77%) |
Jul 02, 2020 | 41.26 | 41.56 | 40.58 | 40.88 | 3,727,221 | +0.36(+0.88%) |