Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.93 | 45.54 | 44.84 | 45.09 | 613,394 | +0.18(+0.39%) |
Sep 29, 2020 | 45.38 | 45.45 | 44.42 | 44.92 | 502,498 | -0.41(-0.90%) |
Sep 28, 2020 | 45.12 | 45.67 | 44.86 | 45.32 | 638,887 | +0.89(+1.99%) |
Sep 25, 2020 | 43.79 | 44.53 | 43.63 | 44.44 | 406,107 | +0.29(+0.66%) |
Sep 24, 2020 | 44.76 | 44.91 | 43.78 | 44.14 | 706,752 | -0.36(-0.82%) |
Sep 23, 2020 | 45.08 | 45.80 | 44.33 | 44.51 | 2,580,952 | -0.56(-1.24%) |
Sep 22, 2020 | 46.31 | 46.78 | 44.99 | 45.07 | 1,722,182 | -0.97(-2.10%) |
Sep 21, 2020 | 45.80 | 46.66 | 45.42 | 46.03 | 2,151,516 | -0.70(-1.50%) |
Sep 18, 2020 | 47.02 | 47.18 | 46.48 | 46.73 | 1,795,700 | -0.11(-0.23%) |
Sep 17, 2020 | 46.13 | 47.01 | 45.67 | 46.84 | 933,785 | +0.29(+0.63%) |
Sep 16, 2020 | 46.41 | 46.91 | 45.94 | 46.54 | 1,467,284 | +0.48(+1.04%) |
Sep 15, 2020 | 47.28 | 47.34 | 46.05 | 46.07 | 874,892 | -1.08(-2.29%) |
Sep 14, 2020 | 46.75 | 47.64 | 46.43 | 47.15 | 591,575 | +0.76(+1.64%) |
Sep 11, 2020 | 46.35 | 46.58 | 45.89 | 46.39 | 719,296 | +0.06(+0.13%) |
Sep 10, 2020 | 46.85 | 47.49 | 46.15 | 46.32 | 452,414 | -0.48(-1.02%) |
Sep 09, 2020 | 46.03 | 47.05 | 45.92 | 46.80 | 1,074,875 | +1.13(+2.48%) |
Sep 08, 2020 | 45.85 | 46.33 | 45.25 | 45.67 | 472,482 | -0.66(-1.41%) |
Sep 04, 2020 | 47.35 | 47.52 | 45.58 | 46.32 | 482,202 | -0.30(-0.65%) |
Sep 03, 2020 | 47.80 | 48.05 | 46.33 | 46.62 | 596,611 | -0.79(-1.67%) |
Sep 02, 2020 | 46.37 | 47.46 | 46.12 | 47.42 | 578,508 | +0.97(+2.08%) |
Sep 01, 2020 | 46.16 | 46.91 | 45.79 | 46.45 | 586,896 | +0.27(+0.59%) |
Aug 31, 2020 | 46.56 | 46.56 | 45.84 | 46.18 | 523,473 | -0.56(-1.20%) |
Aug 28, 2020 | 46.65 | 46.80 | 46.04 | 46.74 | 701,173 | +0.44(+0.95%) |
Aug 27, 2020 | 45.94 | 46.71 | 45.94 | 46.30 | 750,139 | +0.52(+1.13%) |
Aug 26, 2020 | 45.68 | 45.96 | 45.47 | 45.78 | 666,614 | -0.04(-0.08%) |
Aug 25, 2020 | 46.44 | 46.68 | 45.26 | 45.82 | 835,284 | -0.30(-0.65%) |
Aug 24, 2020 | 44.83 | 46.14 | 44.54 | 46.12 | 884,060 | +1.45(+3.24%) |
Aug 21, 2020 | 44.42 | 44.89 | 44.37 | 44.67 | 799,763 | +0.35(+0.79%) |
Aug 20, 2020 | 43.98 | 44.50 | 43.57 | 44.31 | 870,349 | -0.11(-0.24%) |
Aug 19, 2020 | 45.18 | 45.18 | 44.28 | 44.42 | 982,406 | -0.75(-1.65%) |
Aug 18, 2020 | 45.32 | 45.58 | 44.96 | 45.17 | 551,992 | -0.18(-0.41%) |
Aug 17, 2020 | 45.14 | 46.05 | 44.82 | 45.35 | 666,699 | +0.23(+0.51%) |
Aug 14, 2020 | 45.17 | 46.00 | 44.97 | 45.12 | 798,283 | -0.29(-0.64%) |
Aug 13, 2020 | 45.27 | 45.43 | 44.56 | 45.41 | 714,467 | +0.04(+0.10%) |
Aug 12, 2020 | 47.64 | 47.69 | 45.25 | 45.37 | 1,203,415 | -1.64(-3.49%) |
Aug 11, 2020 | 48.61 | 49.34 | 46.95 | 47.01 | 793,758 | -0.85(-1.78%) |
Aug 10, 2020 | 47.77 | 48.03 | 47.43 | 47.86 | 454,015 | +0.49(+1.04%) |
Aug 07, 2020 | 46.50 | 47.39 | 46.38 | 47.37 | 510,368 | +0.62(+1.33%) |
Aug 06, 2020 | 46.84 | 47.49 | 46.58 | 46.75 | 446,221 | -0.18(-0.37%) |
Aug 05, 2020 | 47.07 | 47.29 | 46.47 | 46.92 | 711,651 | +0.10(+0.21%) |
Aug 04, 2020 | 45.83 | 47.11 | 45.77 | 46.83 | 1,170,105 | +0.93(+2.03%) |
Aug 03, 2020 | 45.06 | 45.93 | 44.75 | 45.90 | 911,288 | +1.09(+2.43%) |
Jul 31, 2020 | 45.61 | 45.77 | 44.24 | 44.81 | 1,383,107 | -0.83(-1.81%) |
Jul 30, 2020 | 45.67 | 46.64 | 45.38 | 45.63 | 702,722 | -0.96(-2.05%) |
Jul 29, 2020 | 45.98 | 46.75 | 45.56 | 46.59 | 952,591 | +0.61(+1.32%) |
Jul 28, 2020 | 46.10 | 46.70 | 45.81 | 45.98 | 666,805 | -0.44(-0.95%) |
Jul 27, 2020 | 47.65 | 47.65 | 45.77 | 46.42 | 1,207,196 | -1.31(-2.74%) |
Jul 24, 2020 | 48.60 | 48.93 | 47.36 | 47.73 | 1,080,847 | -0.57(-1.18%) |
Jul 23, 2020 | 49.12 | 50.57 | 47.67 | 48.30 | 1,690,889 | -0.64(-1.31%) |
Jul 22, 2020 | 47.27 | 49.08 | 46.78 | 48.94 | 1,101,790 | +1.62(+3.43%) |
Jul 21, 2020 | 47.74 | 48.48 | 47.23 | 47.32 | 976,695 | -0.32(-0.66%) |
Jul 20, 2020 | 47.21 | 47.80 | 47.08 | 47.63 | 848,450 | +0.10(+0.20%) |
Jul 17, 2020 | 47.99 | 47.99 | 47.06 | 47.54 | 863,744 | -0.14(-0.29%) |
Jul 16, 2020 | 46.46 | 47.76 | 46.24 | 47.68 | 1,078,390 | +1.34(+2.90%) |
Jul 15, 2020 | 45.82 | 46.64 | 45.61 | 46.33 | 1,235,504 | +1.36(+3.03%) |
Jul 14, 2020 | 42.84 | 45.00 | 42.28 | 44.97 | 1,169,837 | +2.40(+5.63%) |
Jul 13, 2020 | 42.30 | 43.23 | 42.08 | 42.58 | 1,297,745 | +0.61(+1.47%) |
Jul 10, 2020 | 41.05 | 42.07 | 40.81 | 41.96 | 681,705 | +1.26(+3.09%) |
Jul 09, 2020 | 41.78 | 41.98 | 40.19 | 40.70 | 997,387 | -1.23(-2.93%) |
Jul 08, 2020 | 41.35 | 42.13 | 41.10 | 41.93 | 1,202,916 | +0.69(+1.68%) |
Jul 07, 2020 | 41.64 | 42.44 | 41.20 | 41.24 | 1,070,377 | -0.51(-1.22%) |
Jul 06, 2020 | 42.00 | 42.22 | 41.15 | 41.75 | 806,194 | +0.49(+1.19%) |
Jul 02, 2020 | 42.30 | 42.30 | 41.10 | 41.26 | 729,862 | -0.11(-0.25%) |