Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.94 | 47.27 | 46.68 | 46.68 | 3,477 | -0.07(-0.15%) |
Sep 29, 2020 | 46.22 | 47.02 | 46.22 | 46.75 | 30,978 | +0.28(+0.61%) |
Sep 28, 2020 | 46.16 | 46.47 | 45.89 | 46.47 | 5,320 | +1.29(+2.85%) |
Sep 25, 2020 | 43.97 | 45.18 | 43.95 | 45.18 | 3,062 | +0.71(+1.59%) |
Sep 24, 2020 | 44.22 | 44.91 | 44.22 | 44.47 | 5,418 | +0.50(+1.14%) |
Sep 23, 2020 | 45.05 | 45.12 | 43.97 | 43.97 | 4,433 | -1.20(-2.65%) |
Sep 22, 2020 | 45.21 | 45.21 | 44.15 | 45.17 | 2,511 | +0.59(+1.33%) |
Sep 21, 2020 | 44.08 | 44.58 | 44.08 | 44.58 | 2,692 | -0.17(-0.38%) |
Sep 18, 2020 | 45.11 | 45.11 | 44.57 | 44.75 | 3,679 | -0.69(-1.51%) |
Sep 17, 2020 | 44.77 | 45.51 | 44.51 | 45.43 | 3,823 | -0.18(-0.39%) |
Sep 16, 2020 | 46.28 | 46.28 | 45.61 | 45.61 | 4,134 | -0.21(-0.47%) |
Sep 15, 2020 | 45.97 | 46.11 | 45.83 | 45.83 | 1,501 | +0.55(+1.21%) |
Sep 14, 2020 | 45.11 | 45.28 | 44.92 | 45.28 | 3,976 | +1.21(+2.75%) |
Sep 11, 2020 | 44.71 | 44.97 | 43.93 | 44.07 | 3,781 | -0.20(-0.44%) |
Sep 10, 2020 | 45.31 | 45.31 | 43.96 | 44.26 | 34,392 | -0.61(-1.36%) |
Sep 09, 2020 | 44.12 | 45.07 | 44.12 | 44.87 | 53,380 | +1.53(+3.54%) |
Sep 08, 2020 | 43.51 | 44.50 | 43.34 | 43.34 | 3,719 | -2.17(-4.78%) |
Sep 04, 2020 | 45.38 | 46.15 | 43.31 | 45.52 | 13,797 | -0.14(-0.31%) |
Sep 03, 2020 | 47.49 | 47.49 | 45.66 | 45.66 | 24,509 | -3.33(-6.80%) |
Sep 02, 2020 | 48.07 | 49.12 | 47.77 | 48.99 | 14,263 | +1.66(+3.51%) |
Sep 01, 2020 | 46.96 | 47.38 | 46.96 | 47.33 | 7,660 | +0.40(+0.85%) |
Aug 31, 2020 | 46.49 | 46.92 | 46.47 | 46.92 | 1,719 | +0.21(+0.44%) |
Aug 28, 2020 | 45.74 | 46.72 | 45.74 | 46.72 | 4,905 | +0.81(+1.77%) |
Aug 27, 2020 | 45.83 | 46.36 | 45.79 | 45.91 | 4,683 | -0.71(-1.51%) |
Aug 26, 2020 | 46.44 | 46.75 | 46.43 | 46.61 | 11,040 | +0.05(+0.11%) |
Aug 25, 2020 | 46.50 | 46.56 | 46.25 | 46.56 | 10,160 | +0.52(+1.13%) |
Aug 24, 2020 | 45.92 | 46.18 | 45.85 | 46.04 | 1,903 | +0.59(+1.31%) |
Aug 21, 2020 | 45.57 | 45.59 | 45.31 | 45.45 | 1,941 | -0.01(-0.03%) |
Aug 20, 2020 | 45.57 | 45.57 | 45.25 | 45.46 | 5,167 | -0.41(-0.89%) |
Aug 19, 2020 | 46.19 | 46.24 | 45.87 | 45.87 | 4,180 | -0.52(-1.11%) |
Aug 18, 2020 | 46.66 | 46.66 | 46.19 | 46.39 | 4,162 | -0.29(-0.62%) |
Aug 17, 2020 | 46.66 | 46.80 | 46.31 | 46.67 | 4,476 | +0.58(+1.26%) |
Aug 14, 2020 | 46.56 | 46.56 | 46.09 | 46.09 | 1,737 | -0.27(-0.57%) |
Aug 13, 2020 | 46.74 | 46.74 | 46.25 | 46.36 | 8,123 | -0.45(-0.96%) |
Aug 12, 2020 | 45.90 | 46.81 | 45.67 | 46.81 | 5,106 | +1.32(+2.91%) |
Aug 11, 2020 | 45.99 | 46.16 | 45.48 | 45.48 | 2,252 | -0.55(-1.20%) |
Aug 10, 2020 | 46.19 | 46.24 | 45.80 | 46.04 | 3,848 | +0.05(+0.11%) |
Aug 07, 2020 | 47.26 | 47.26 | 45.79 | 45.99 | 7,154 | -1.24(-2.63%) |
Aug 06, 2020 | 46.97 | 47.23 | 46.73 | 47.23 | 4,485 | +0.04(+0.09%) |
Aug 05, 2020 | 47.09 | 47.30 | 46.84 | 47.19 | 4,769 | +0.06(+0.12%) |
Aug 04, 2020 | 47.23 | 47.36 | 46.83 | 47.13 | 4,902 | -0.06(-0.12%) |
Aug 03, 2020 | 46.98 | 47.29 | 46.98 | 47.19 | 5,857 | +1.04(+2.26%) |
Jul 31, 2020 | 46.69 | 46.69 | 45.60 | 46.15 | 8,074 | -0.07(-0.16%) |
Jul 30, 2020 | 45.23 | 46.22 | 45.13 | 46.22 | 10,896 | +1.16(+2.57%) |
Jul 29, 2020 | 44.67 | 45.30 | 44.65 | 45.06 | 10,159 | +0.59(+1.32%) |
Jul 28, 2020 | 45.21 | 45.21 | 44.44 | 44.48 | 4,887 | -0.58(-1.29%) |
Jul 27, 2020 | 44.83 | 45.13 | 44.78 | 45.06 | 7,717 | +1.05(+2.40%) |
Jul 24, 2020 | 44.18 | 44.39 | 43.13 | 44.00 | 8,585 | -1.03(-2.29%) |
Jul 23, 2020 | 45.77 | 46.16 | 44.71 | 45.04 | 26,101 | -0.11(-0.24%) |
Jul 22, 2020 | 45.07 | 45.60 | 45.05 | 45.15 | 2,771 | +0.01(+0.02%) |
Jul 21, 2020 | 46.10 | 46.10 | 45.10 | 45.13 | 7,536 | -0.47(-1.04%) |
Jul 20, 2020 | 44.57 | 45.61 | 44.50 | 45.61 | 3,747 | +1.04(+2.34%) |
Jul 17, 2020 | 44.63 | 44.63 | 44.34 | 44.56 | 7,461 | +0.32(+0.73%) |
Jul 16, 2020 | 43.81 | 44.24 | 43.71 | 44.24 | 9,284 | -0.21(-0.47%) |
Jul 15, 2020 | 44.95 | 44.95 | 44.03 | 44.45 | 8,526 | +0.18(+0.41%) |
Jul 14, 2020 | 43.23 | 44.28 | 43.23 | 44.27 | 9,825 | +0.40(+0.90%) |
Jul 13, 2020 | 45.80 | 45.92 | 43.85 | 43.87 | 10,675 | -0.76(-1.71%) |
Jul 10, 2020 | 44.57 | 45.06 | 44.31 | 44.63 | 22,280 | -0.21(-0.46%) |
Jul 09, 2020 | 44.19 | 45.03 | 44.01 | 44.84 | 7,919 | +0.69(+1.56%) |
Jul 08, 2020 | 44.12 | 44.23 | 43.86 | 44.15 | 4,139 | +0.28(+0.64%) |
Jul 07, 2020 | 44.12 | 44.36 | 43.76 | 43.87 | 9,722 | -0.23(-0.51%) |
Jul 06, 2020 | 44.26 | 44.34 | 43.83 | 44.10 | 67,797 | +1.15(+2.67%) |
Jul 02, 2020 | 43.10 | 43.35 | 42.87 | 42.95 | 9,402 | +0.47(+1.12%) |