Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.42 | 44.75 | 43.70 | 44.61 | 2,606,970 | +0.59(+1.34%) |
Sep 29, 2020 | 44.35 | 44.78 | 43.88 | 44.02 | 3,769,410 | -0.17(-0.38%) |
Sep 28, 2020 | 44.27 | 44.37 | 43.65 | 44.19 | 1,546,152 | +0.04(+0.10%) |
Sep 25, 2020 | 42.94 | 44.16 | 42.82 | 44.14 | 1,430,073 | +0.97(+2.26%) |
Sep 24, 2020 | 43.10 | 43.70 | 42.67 | 43.17 | 1,326,852 | +0.05(+0.12%) |
Sep 23, 2020 | 44.19 | 44.37 | 43.10 | 43.12 | 2,676,971 | -1.19(-2.67%) |
Sep 22, 2020 | 44.12 | 44.46 | 43.82 | 44.30 | 1,223,322 | +0.40(+0.92%) |
Sep 21, 2020 | 44.22 | 44.78 | 43.42 | 43.90 | 1,993,322 | -0.82(-1.83%) |
Sep 18, 2020 | 45.57 | 45.70 | 44.53 | 44.71 | 2,950,145 | -1.11(-2.41%) |
Sep 17, 2020 | 46.15 | 46.15 | 45.32 | 45.82 | 1,239,541 | -0.38(-0.82%) |
Sep 16, 2020 | 45.93 | 46.72 | 45.78 | 46.20 | 1,033,479 | +0.23(+0.50%) |
Sep 15, 2020 | 46.58 | 47.22 | 45.88 | 45.97 | 891,507 | -0.37(-0.80%) |
Sep 14, 2020 | 45.79 | 46.54 | 45.73 | 46.34 | 1,365,610 | +0.75(+1.64%) |
Sep 11, 2020 | 45.64 | 45.99 | 45.28 | 45.59 | 1,258,391 | -0.11(-0.23%) |
Sep 10, 2020 | 46.01 | 46.35 | 45.41 | 45.70 | 1,359,146 | -0.56(-1.21%) |
Sep 09, 2020 | 45.99 | 46.95 | 45.83 | 46.26 | 1,622,083 | +0.52(+1.13%) |
Sep 08, 2020 | 45.43 | 45.90 | 44.59 | 45.74 | 1,622,308 | +0.21(+0.46%) |
Sep 04, 2020 | 46.08 | 46.26 | 44.91 | 45.53 | 2,154,166 | -0.50(-1.09%) |
Sep 03, 2020 | 46.89 | 47.10 | 45.58 | 46.03 | 3,225,246 | -0.73(-1.56%) |
Sep 02, 2020 | 46.09 | 47.04 | 45.93 | 46.76 | 2,329,073 | +0.54(+1.16%) |
Sep 01, 2020 | 46.53 | 46.66 | 45.72 | 46.22 | 1,810,938 | -0.49(-1.05%) |
Aug 31, 2020 | 46.47 | 46.76 | 46.21 | 46.72 | 1,986,621 | +0.21(+0.45%) |
Aug 28, 2020 | 46.22 | 46.61 | 45.49 | 46.51 | 2,559,162 | +0.05(+0.11%) |
Aug 27, 2020 | 44.59 | 46.56 | 44.59 | 46.45 | 4,611,523 | +2.11(+4.75%) |
Aug 26, 2020 | 44.76 | 44.76 | 44.14 | 44.35 | 1,810,957 | -0.61(-1.35%) |
Aug 25, 2020 | 44.65 | 45.11 | 44.36 | 44.95 | 1,255,667 | +0.41(+0.93%) |
Aug 24, 2020 | 44.51 | 44.60 | 43.93 | 44.54 | 3,219,813 | +0.29(+0.65%) |
Aug 21, 2020 | 44.62 | 45.17 | 43.72 | 44.25 | 4,161,031 | -0.32(-0.73%) |
Aug 20, 2020 | 45.21 | 45.40 | 44.35 | 44.57 | 1,248,571 | -0.64(-1.42%) |
Aug 19, 2020 | 45.76 | 45.76 | 45.14 | 45.21 | 2,864,733 | -0.46(-1.01%) |
Aug 18, 2020 | 46.29 | 46.35 | 45.55 | 45.68 | 1,591,586 | -0.59(-1.28%) |
Aug 17, 2020 | 46.63 | 46.81 | 45.90 | 46.27 | 1,553,299 | -0.30(-0.65%) |
Aug 14, 2020 | 45.82 | 46.65 | 45.65 | 46.57 | 1,636,624 | +0.79(+1.73%) |
Aug 13, 2020 | 45.93 | 46.21 | 45.35 | 45.78 | 3,527,536 | -0.33(-0.72%) |
Aug 12, 2020 | 46.64 | 46.89 | 46.09 | 46.11 | 2,730,934 | -0.30(-0.66%) |
Aug 11, 2020 | 47.14 | 47.39 | 46.26 | 46.41 | 3,597,681 | -0.58(-1.24%) |
Aug 10, 2020 | 48.14 | 48.19 | 46.89 | 47.00 | 6,285,155 | -0.96(-1.99%) |
Aug 07, 2020 | 47.34 | 47.96 | 47.29 | 47.95 | 3,707,252 | +0.36(+0.75%) |
Aug 06, 2020 | 46.18 | 47.81 | 46.18 | 47.60 | 5,205,309 | +1.06(+2.28%) |
Aug 05, 2020 | 48.68 | 48.71 | 46.36 | 46.54 | 6,690,483 | -1.63(-3.38%) |
Aug 04, 2020 | 54.29 | 56.85 | 47.01 | 48.16 | 11,964,562 | -6.33(-11.61%) |
Aug 03, 2020 | 56.18 | 56.20 | 54.32 | 54.49 | 2,289,099 | -1.87(-3.32%) |
Jul 31, 2020 | 55.93 | 56.42 | 55.38 | 56.36 | 2,299,764 | +0.31(+0.56%) |
Jul 30, 2020 | 55.46 | 56.05 | 55.00 | 56.05 | 1,835,070 | +0.12(+0.22%) |
Jul 29, 2020 | 56.34 | 56.74 | 55.60 | 55.93 | 1,413,546 | -0.36(-0.63%) |
Jul 28, 2020 | 55.53 | 56.88 | 55.45 | 56.28 | 2,767,200 | +0.66(+1.19%) |
Jul 27, 2020 | 55.79 | 55.79 | 54.81 | 55.62 | 1,565,650 | -0.07(-0.12%) |
Jul 24, 2020 | 56.07 | 56.38 | 55.16 | 55.69 | 2,088,226 | -0.27(-0.48%) |
Jul 23, 2020 | 55.53 | 56.78 | 55.53 | 55.96 | 2,241,540 | +0.23(+0.42%) |
Jul 22, 2020 | 54.73 | 55.92 | 54.07 | 55.73 | 1,631,980 | +0.96(+1.76%) |
Jul 21, 2020 | 54.72 | 55.45 | 54.25 | 54.76 | 2,180,679 | +0.29(+0.53%) |
Jul 20, 2020 | 54.66 | 54.76 | 54.27 | 54.47 | 2,015,410 | -0.49(-0.89%) |
Jul 17, 2020 | 53.83 | 55.09 | 53.79 | 54.96 | 1,376,890 | +1.57(+2.95%) |
Jul 16, 2020 | 53.06 | 53.82 | 53.03 | 53.39 | 2,152,332 | +0.16(+0.29%) |
Jul 15, 2020 | 54.77 | 54.98 | 53.11 | 53.23 | 3,087,883 | -0.99(-1.83%) |
Jul 14, 2020 | 53.53 | 54.55 | 53.39 | 54.22 | 3,105,983 | +0.67(+1.25%) |
Jul 13, 2020 | 53.93 | 54.50 | 53.05 | 53.55 | 2,187,522 | -0.33(-0.61%) |
Jul 10, 2020 | 52.82 | 53.99 | 52.76 | 53.88 | 1,512,279 | +0.97(+1.82%) |
Jul 09, 2020 | 53.13 | 53.19 | 51.76 | 52.92 | 1,961,283 | -0.44(-0.83%) |
Jul 08, 2020 | 52.75 | 53.51 | 52.52 | 53.36 | 1,346,050 | +0.47(+0.89%) |
Jul 07, 2020 | 52.86 | 53.16 | 52.40 | 52.89 | 1,750,842 | -0.54(-1.01%) |
Jul 06, 2020 | 54.01 | 54.39 | 53.01 | 53.43 | 1,723,209 | +0.00(+0.00%) |
Jul 02, 2020 | 53.64 | 53.93 | 53.23 | 53.43 | 1,465,347 | +0.39(+0.74%) |