Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.98 | 44.30 | 43.26 | 44.16 | 2,633,625 | +0.58(+1.34%) |
Sep 29, 2020 | 43.90 | 44.32 | 43.44 | 43.58 | 3,807,951 | -0.17(-0.38%) |
Sep 28, 2020 | 43.82 | 43.92 | 43.21 | 43.74 | 1,561,961 | +0.04(+0.10%) |
Sep 25, 2020 | 42.51 | 43.71 | 42.39 | 43.70 | 1,444,695 | +0.96(+2.26%) |
Sep 24, 2020 | 42.66 | 43.26 | 42.24 | 42.73 | 1,340,419 | +0.05(+0.12%) |
Sep 23, 2020 | 43.74 | 43.92 | 42.66 | 42.68 | 2,704,342 | -1.17(-2.67%) |
Sep 22, 2020 | 43.67 | 44.01 | 43.38 | 43.85 | 1,235,830 | +0.40(+0.92%) |
Sep 21, 2020 | 43.78 | 44.33 | 42.98 | 43.45 | 2,013,703 | -0.81(-1.83%) |
Sep 18, 2020 | 45.11 | 45.24 | 44.08 | 44.26 | 2,980,310 | -1.09(-2.41%) |
Sep 17, 2020 | 45.69 | 45.69 | 44.86 | 45.36 | 1,252,215 | -0.37(-0.82%) |
Sep 16, 2020 | 45.46 | 46.24 | 45.31 | 45.73 | 1,044,046 | +0.23(+0.50%) |
Sep 15, 2020 | 46.10 | 46.74 | 45.42 | 45.50 | 900,623 | -0.37(-0.80%) |
Sep 14, 2020 | 45.33 | 46.07 | 45.27 | 45.87 | 1,379,573 | +0.74(+1.64%) |
Sep 11, 2020 | 45.17 | 45.53 | 44.82 | 45.13 | 1,271,258 | -0.10(-0.23%) |
Sep 10, 2020 | 45.55 | 45.88 | 44.95 | 45.24 | 1,373,043 | -0.56(-1.21%) |
Sep 09, 2020 | 45.52 | 46.48 | 45.37 | 45.79 | 1,638,668 | +0.51(+1.13%) |
Sep 08, 2020 | 44.97 | 45.43 | 44.14 | 45.28 | 1,638,896 | +0.21(+0.46%) |
Sep 04, 2020 | 45.62 | 45.80 | 44.45 | 45.07 | 2,176,192 | -0.50(-1.09%) |
Sep 03, 2020 | 46.42 | 46.63 | 45.12 | 45.57 | 3,258,223 | -0.72(-1.56%) |
Sep 02, 2020 | 45.63 | 46.56 | 45.46 | 46.29 | 2,352,887 | +0.53(+1.16%) |
Sep 01, 2020 | 46.06 | 46.19 | 45.26 | 45.76 | 1,829,455 | -0.49(-1.05%) |
Aug 31, 2020 | 46.00 | 46.29 | 45.74 | 46.24 | 2,006,934 | +0.21(+0.45%) |
Aug 28, 2020 | 45.75 | 46.14 | 45.03 | 46.03 | 2,585,329 | +0.05(+0.11%) |
Aug 27, 2020 | 44.14 | 46.09 | 44.14 | 45.98 | 4,658,675 | +2.09(+4.75%) |
Aug 26, 2020 | 44.31 | 44.31 | 43.70 | 43.90 | 1,829,473 | -0.60(-1.35%) |
Aug 25, 2020 | 44.20 | 44.65 | 43.91 | 44.50 | 1,268,506 | +0.41(+0.93%) |
Aug 24, 2020 | 44.06 | 44.15 | 43.49 | 44.09 | 3,252,735 | +0.29(+0.65%) |
Aug 21, 2020 | 44.17 | 44.71 | 43.28 | 43.80 | 4,203,577 | -0.32(-0.73%) |
Aug 20, 2020 | 44.75 | 44.94 | 43.90 | 44.12 | 1,261,337 | -0.63(-1.42%) |
Aug 19, 2020 | 45.30 | 45.30 | 44.69 | 44.76 | 2,894,024 | -0.46(-1.01%) |
Aug 18, 2020 | 45.82 | 45.88 | 45.09 | 45.21 | 1,607,860 | -0.59(-1.28%) |
Aug 17, 2020 | 46.16 | 46.33 | 45.44 | 45.80 | 1,569,181 | -0.30(-0.65%) |
Aug 14, 2020 | 45.36 | 46.18 | 45.19 | 46.10 | 1,653,359 | +0.78(+1.73%) |
Aug 13, 2020 | 45.46 | 45.74 | 44.90 | 45.32 | 3,563,604 | -0.33(-0.72%) |
Aug 12, 2020 | 46.17 | 46.42 | 45.63 | 45.64 | 2,758,857 | -0.30(-0.66%) |
Aug 11, 2020 | 46.66 | 46.91 | 45.79 | 45.94 | 3,634,467 | -0.58(-1.24%) |
Aug 10, 2020 | 47.66 | 47.70 | 46.42 | 46.52 | 6,349,419 | -0.95(-1.99%) |
Aug 07, 2020 | 46.86 | 47.48 | 46.81 | 47.47 | 3,745,158 | +0.35(+0.75%) |
Aug 06, 2020 | 45.71 | 47.33 | 45.71 | 47.12 | 5,258,532 | +1.05(+2.28%) |
Aug 05, 2020 | 48.19 | 48.22 | 45.89 | 46.07 | 6,758,892 | -1.61(-3.38%) |
Aug 04, 2020 | 53.74 | 56.27 | 46.53 | 47.67 | 12,086,897 | -6.26(-11.61%) |
Aug 03, 2020 | 55.61 | 55.63 | 53.77 | 53.94 | 2,312,505 | -1.85(-3.32%) |
Jul 31, 2020 | 55.36 | 55.85 | 54.82 | 55.79 | 2,323,278 | +0.31(+0.56%) |
Jul 30, 2020 | 54.90 | 55.48 | 54.45 | 55.48 | 1,853,834 | +0.12(+0.22%) |
Jul 29, 2020 | 55.77 | 56.16 | 55.04 | 55.36 | 1,428,000 | -0.35(-0.63%) |
Jul 28, 2020 | 54.97 | 56.31 | 54.89 | 55.71 | 2,795,494 | +0.65(+1.19%) |
Jul 27, 2020 | 55.22 | 55.23 | 54.26 | 55.06 | 1,581,658 | -0.07(-0.12%) |
Jul 24, 2020 | 55.51 | 55.81 | 54.60 | 55.13 | 2,109,578 | -0.27(-0.48%) |
Jul 23, 2020 | 54.97 | 56.20 | 54.97 | 55.39 | 2,264,459 | +0.23(+0.42%) |
Jul 22, 2020 | 54.17 | 55.35 | 53.53 | 55.16 | 1,648,666 | +0.96(+1.76%) |
Jul 21, 2020 | 54.16 | 54.89 | 53.70 | 54.21 | 2,202,976 | +0.28(+0.53%) |
Jul 20, 2020 | 54.10 | 54.21 | 53.72 | 53.92 | 2,036,017 | -0.48(-0.89%) |
Jul 17, 2020 | 53.29 | 54.53 | 53.24 | 54.40 | 1,390,969 | +1.56(+2.95%) |
Jul 16, 2020 | 52.52 | 53.28 | 52.49 | 52.85 | 2,174,339 | +0.15(+0.29%) |
Jul 15, 2020 | 54.21 | 54.42 | 52.57 | 52.69 | 3,119,456 | -0.98(-1.83%) |
Jul 14, 2020 | 52.98 | 54.00 | 52.85 | 53.67 | 3,137,741 | +0.66(+1.25%) |
Jul 13, 2020 | 53.39 | 53.95 | 52.51 | 53.01 | 2,209,889 | -0.33(-0.61%) |
Jul 10, 2020 | 52.29 | 53.44 | 52.23 | 53.34 | 1,527,741 | +0.96(+1.82%) |
Jul 09, 2020 | 52.59 | 52.65 | 51.24 | 52.38 | 1,981,337 | -0.44(-0.83%) |
Jul 08, 2020 | 52.22 | 52.97 | 51.99 | 52.82 | 1,359,813 | +0.46(+0.89%) |
Jul 07, 2020 | 52.32 | 52.62 | 51.87 | 52.36 | 1,768,744 | -0.53(-1.01%) |
Jul 06, 2020 | 53.47 | 53.84 | 52.48 | 52.89 | 1,740,828 | +0.00(+0.00%) |
Jul 02, 2020 | 53.10 | 53.38 | 52.69 | 52.89 | 1,480,330 | +0.39(+0.74%) |