Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.10 | 46.66 | 45.50 | 45.65 | 3,626,697 | -0.45(-0.97%) |
Sep 29, 2020 | 46.00 | 46.55 | 45.49 | 46.10 | 2,939,709 | +0.04(+0.10%) |
Sep 28, 2020 | 45.37 | 46.21 | 45.30 | 46.06 | 2,691,963 | +1.32(+2.95%) |
Sep 25, 2020 | 43.53 | 45.02 | 43.51 | 44.74 | 3,017,595 | +1.05(+2.40%) |
Sep 24, 2020 | 44.24 | 44.47 | 43.08 | 43.69 | 4,794,482 | -0.73(-1.65%) |
Sep 23, 2020 | 44.99 | 45.79 | 44.30 | 44.42 | 2,395,846 | -0.45(-0.99%) |
Sep 22, 2020 | 45.30 | 45.79 | 44.29 | 44.87 | 3,177,743 | -0.38(-0.83%) |
Sep 21, 2020 | 45.33 | 45.56 | 44.73 | 45.24 | 3,455,527 | -0.85(-1.84%) |
Sep 18, 2020 | 45.77 | 46.32 | 45.58 | 46.09 | 6,508,319 | +0.44(+0.96%) |
Sep 17, 2020 | 45.95 | 46.10 | 45.10 | 45.65 | 4,767,407 | -1.16(-2.48%) |
Sep 16, 2020 | 46.74 | 47.46 | 46.42 | 46.82 | 2,421,258 | +0.29(+0.62%) |
Sep 15, 2020 | 46.22 | 47.11 | 45.81 | 46.53 | 4,144,800 | +0.46(+1.01%) |
Sep 14, 2020 | 45.53 | 46.20 | 45.25 | 46.07 | 2,655,518 | +1.05(+2.33%) |
Sep 11, 2020 | 45.09 | 45.53 | 44.31 | 45.02 | 4,082,077 | +0.04(+0.08%) |
Sep 10, 2020 | 45.22 | 45.90 | 44.90 | 44.98 | 2,859,302 | -0.16(-0.35%) |
Sep 09, 2020 | 45.20 | 45.46 | 44.77 | 45.14 | 3,673,149 | +0.41(+0.92%) |
Sep 08, 2020 | 45.35 | 45.51 | 44.47 | 44.73 | 4,112,339 | -1.62(-3.49%) |
Sep 04, 2020 | 47.39 | 47.88 | 45.80 | 46.35 | 3,014,279 | -0.76(-1.62%) |
Sep 03, 2020 | 47.63 | 47.97 | 45.91 | 47.11 | 4,346,698 | -0.52(-1.10%) |
Sep 02, 2020 | 47.22 | 47.95 | 46.51 | 47.63 | 2,576,252 | +0.65(+1.38%) |
Sep 01, 2020 | 46.62 | 47.00 | 46.30 | 46.98 | 3,050,045 | +0.67(+1.45%) |
Aug 31, 2020 | 46.39 | 46.75 | 46.08 | 46.31 | 2,984,620 | +0.00(+0.00%) |
Aug 28, 2020 | 46.97 | 47.01 | 46.19 | 46.31 | 3,605,975 | -0.52(-1.10%) |
Aug 27, 2020 | 47.17 | 47.47 | 46.71 | 46.83 | 3,161,258 | -0.47(-1.00%) |
Aug 26, 2020 | 46.38 | 47.39 | 46.07 | 47.30 | 3,422,825 | +0.92(+1.98%) |
Aug 25, 2020 | 46.93 | 46.93 | 46.06 | 46.38 | 2,644,285 | -0.24(-0.51%) |
Aug 24, 2020 | 46.63 | 46.88 | 46.14 | 46.62 | 2,705,061 | +0.29(+0.62%) |
Aug 21, 2020 | 46.07 | 46.66 | 45.97 | 46.33 | 2,717,916 | +0.42(+0.91%) |
Aug 20, 2020 | 46.80 | 47.17 | 45.86 | 45.91 | 2,951,240 | -1.31(-2.78%) |
Aug 19, 2020 | 47.18 | 47.71 | 46.95 | 47.22 | 2,676,990 | +0.38(+0.80%) |
Aug 18, 2020 | 46.70 | 47.22 | 46.68 | 46.84 | 2,711,561 | +0.16(+0.34%) |
Aug 17, 2020 | 46.21 | 46.91 | 46.13 | 46.69 | 2,121,129 | +0.56(+1.21%) |
Aug 14, 2020 | 46.40 | 46.62 | 46.10 | 46.13 | 1,959,516 | -0.38(-0.83%) |
Aug 13, 2020 | 45.96 | 46.67 | 45.96 | 46.51 | 2,169,709 | +0.28(+0.61%) |
Aug 12, 2020 | 46.61 | 46.98 | 46.09 | 46.23 | 2,319,839 | +0.31(+0.67%) |
Aug 11, 2020 | 46.00 | 47.00 | 45.84 | 45.93 | 4,613,020 | +0.16(+0.34%) |
Aug 10, 2020 | 46.09 | 46.11 | 45.28 | 45.77 | 4,669,314 | -0.17(-0.36%) |
Aug 07, 2020 | 46.23 | 46.49 | 45.79 | 45.93 | 2,605,522 | -0.42(-0.91%) |
Aug 06, 2020 | 46.20 | 46.87 | 46.10 | 46.35 | 3,488,520 | +0.05(+0.11%) |
Aug 05, 2020 | 45.85 | 46.53 | 45.52 | 46.30 | 5,551,418 | +0.68(+1.50%) |
Aug 04, 2020 | 46.14 | 46.35 | 45.31 | 45.62 | 5,200,977 | -0.79(-1.70%) |
Aug 03, 2020 | 46.65 | 47.08 | 45.85 | 46.41 | 2,692,989 | -0.19(-0.41%) |
Jul 31, 2020 | 47.59 | 47.65 | 46.02 | 46.60 | 3,649,424 | -0.89(-1.88%) |
Jul 30, 2020 | 47.20 | 47.60 | 46.80 | 47.49 | 2,560,201 | -0.41(-0.85%) |
Jul 29, 2020 | 47.29 | 48.09 | 47.23 | 47.90 | 2,431,161 | +0.86(+1.83%) |
Jul 28, 2020 | 47.73 | 47.91 | 47.00 | 47.04 | 2,339,953 | -0.96(-1.99%) |
Jul 27, 2020 | 48.15 | 48.38 | 47.62 | 47.99 | 2,754,805 | -0.39(-0.81%) |
Jul 24, 2020 | 48.94 | 49.03 | 47.80 | 48.39 | 4,678,338 | -0.84(-1.71%) |
Jul 23, 2020 | 50.42 | 51.17 | 48.66 | 49.23 | 4,920,770 | -1.16(-2.29%) |
Jul 22, 2020 | 49.70 | 50.38 | 49.46 | 50.38 | 2,984,957 | +0.33(+0.66%) |
Jul 21, 2020 | 48.89 | 50.34 | 48.89 | 50.05 | 3,567,106 | +1.29(+2.64%) |
Jul 20, 2020 | 48.51 | 48.96 | 48.33 | 48.77 | 2,819,342 | +0.15(+0.30%) |
Jul 17, 2020 | 48.42 | 48.81 | 47.84 | 48.62 | 2,053,910 | +0.50(+1.03%) |
Jul 16, 2020 | 48.25 | 48.33 | 47.82 | 48.13 | 2,453,880 | -0.53(-1.09%) |
Jul 15, 2020 | 48.38 | 48.84 | 47.66 | 48.66 | 2,788,763 | +1.29(+2.71%) |
Jul 14, 2020 | 46.34 | 47.49 | 46.11 | 47.37 | 3,354,770 | +0.88(+1.89%) |
Jul 13, 2020 | 46.94 | 47.39 | 46.25 | 46.49 | 3,774,350 | -0.18(-0.39%) |
Jul 10, 2020 | 46.55 | 46.74 | 46.00 | 46.67 | 2,300,029 | +0.31(+0.67%) |
Jul 09, 2020 | 47.10 | 47.33 | 45.44 | 46.36 | 3,933,578 | -0.96(-2.02%) |
Jul 08, 2020 | 46.79 | 47.48 | 46.47 | 47.32 | 3,117,238 | +0.76(+1.62%) |
Jul 07, 2020 | 47.78 | 47.89 | 46.44 | 46.56 | 4,282,910 | -1.53(-3.18%) |
Jul 06, 2020 | 48.85 | 49.13 | 47.78 | 48.09 | 3,766,039 | -0.03(-0.05%) |
Jul 02, 2020 | 49.54 | 49.71 | 47.99 | 48.12 | 3,047,942 | -0.65(-1.34%) |