Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.24 | 44.86 | 43.74 | 44.09 | 410,746 | +0.03(+0.06%) |
Sep 29, 2020 | 44.64 | 44.75 | 43.80 | 44.06 | 259,644 | -0.51(-1.14%) |
Sep 28, 2020 | 43.64 | 44.71 | 43.62 | 44.57 | 368,201 | +1.73(+4.04%) |
Sep 25, 2020 | 42.51 | 43.14 | 42.16 | 42.84 | 272,311 | +0.07(+0.17%) |
Sep 24, 2020 | 43.00 | 43.39 | 42.18 | 42.76 | 332,437 | -0.68(-1.55%) |
Sep 23, 2020 | 44.24 | 44.89 | 43.40 | 43.44 | 304,471 | -0.28(-0.63%) |
Sep 22, 2020 | 43.60 | 44.36 | 43.41 | 43.72 | 187,651 | +0.56(+1.31%) |
Sep 21, 2020 | 43.50 | 43.50 | 42.27 | 43.15 | 300,720 | -1.25(-2.81%) |
Sep 18, 2020 | 45.26 | 45.65 | 44.26 | 44.40 | 487,112 | -0.90(-1.98%) |
Sep 17, 2020 | 44.96 | 45.40 | 44.52 | 45.30 | 354,700 | -0.38(-0.83%) |
Sep 16, 2020 | 46.38 | 46.54 | 45.27 | 45.68 | 288,761 | -0.31(-0.68%) |
Sep 15, 2020 | 45.80 | 46.52 | 44.79 | 45.99 | 315,399 | +0.63(+1.39%) |
Sep 14, 2020 | 44.82 | 45.57 | 44.78 | 45.36 | 286,050 | +1.01(+2.27%) |
Sep 11, 2020 | 44.70 | 44.80 | 44.07 | 44.36 | 229,286 | -0.13(-0.29%) |
Sep 10, 2020 | 46.45 | 46.80 | 44.29 | 44.49 | 336,342 | -1.40(-3.04%) |
Sep 09, 2020 | 44.77 | 46.01 | 44.60 | 45.88 | 298,757 | +1.24(+2.78%) |
Sep 08, 2020 | 43.89 | 45.26 | 43.75 | 44.64 | 385,624 | +0.01(+0.02%) |
Sep 04, 2020 | 45.61 | 45.79 | 43.97 | 44.63 | 404,521 | -0.31(-0.70%) |
Sep 03, 2020 | 45.55 | 45.97 | 44.69 | 44.95 | 324,881 | -0.62(-1.36%) |
Sep 02, 2020 | 45.21 | 45.65 | 44.41 | 45.57 | 267,450 | +0.32(+0.72%) |
Sep 01, 2020 | 43.55 | 45.43 | 43.25 | 45.24 | 330,673 | +1.61(+3.69%) |
Aug 31, 2020 | 45.22 | 45.28 | 43.48 | 43.63 | 347,936 | -1.65(-3.64%) |
Aug 28, 2020 | 45.47 | 46.37 | 45.27 | 45.28 | 218,800 | +0.10(+0.23%) |
Aug 27, 2020 | 44.94 | 45.55 | 44.73 | 45.18 | 349,418 | +0.81(+1.83%) |
Aug 26, 2020 | 45.03 | 45.03 | 43.75 | 44.37 | 408,072 | -0.67(-1.48%) |
Aug 25, 2020 | 45.28 | 45.41 | 44.54 | 45.03 | 404,746 | +0.05(+0.10%) |
Aug 24, 2020 | 44.74 | 45.29 | 44.39 | 44.98 | 271,181 | +0.56(+1.25%) |
Aug 21, 2020 | 43.87 | 44.84 | 43.58 | 44.43 | 391,981 | +0.40(+0.90%) |
Aug 20, 2020 | 44.02 | 44.47 | 43.93 | 44.03 | 250,879 | -0.39(-0.87%) |
Aug 19, 2020 | 45.27 | 45.27 | 44.11 | 44.42 | 303,439 | -0.86(-1.90%) |
Aug 18, 2020 | 44.66 | 45.48 | 44.15 | 45.28 | 523,083 | +0.50(+1.12%) |
Aug 17, 2020 | 44.00 | 44.96 | 44.00 | 44.78 | 302,426 | +0.63(+1.42%) |
Aug 14, 2020 | 43.75 | 44.38 | 43.75 | 44.15 | 203,341 | +0.46(+1.06%) |
Aug 13, 2020 | 44.16 | 44.68 | 43.53 | 43.69 | 185,715 | -0.89(-1.99%) |
Aug 12, 2020 | 44.46 | 44.88 | 43.89 | 44.58 | 308,151 | +0.61(+1.39%) |
Aug 11, 2020 | 43.65 | 44.56 | 43.65 | 43.97 | 332,465 | +0.99(+2.30%) |
Aug 10, 2020 | 42.23 | 43.34 | 42.23 | 42.98 | 234,583 | +0.77(+1.82%) |
Aug 07, 2020 | 42.22 | 42.52 | 41.63 | 42.21 | 216,314 | -0.18(-0.41%) |
Aug 06, 2020 | 42.56 | 43.23 | 42.32 | 42.39 | 204,202 | -0.45(-1.06%) |
Aug 05, 2020 | 41.97 | 42.90 | 41.41 | 42.84 | 331,580 | +1.34(+3.23%) |
Aug 04, 2020 | 41.29 | 42.27 | 41.27 | 41.50 | 423,127 | +0.09(+0.22%) |
Aug 03, 2020 | 41.70 | 42.30 | 41.06 | 41.40 | 544,188 | -0.06(-0.13%) |
Jul 31, 2020 | 42.74 | 43.13 | 41.08 | 41.46 | 405,386 | -1.50(-3.49%) |
Jul 30, 2020 | 44.00 | 44.11 | 42.76 | 42.96 | 334,541 | -1.22(-2.76%) |
Jul 29, 2020 | 43.47 | 44.25 | 42.04 | 44.18 | 501,390 | +1.15(+2.67%) |
Jul 28, 2020 | 43.31 | 43.94 | 42.92 | 43.03 | 304,579 | -0.56(-1.29%) |
Jul 27, 2020 | 43.28 | 43.72 | 42.68 | 43.60 | 427,249 | +0.33(+0.77%) |
Jul 24, 2020 | 43.19 | 43.81 | 43.13 | 43.26 | 322,903 | -0.36(-0.83%) |
Jul 23, 2020 | 44.39 | 44.79 | 42.88 | 43.62 | 670,376 | -0.08(-0.19%) |
Jul 22, 2020 | 42.84 | 44.16 | 42.40 | 43.71 | 517,780 | +1.08(+2.54%) |
Jul 21, 2020 | 42.08 | 42.83 | 41.71 | 42.63 | 297,617 | +0.91(+2.17%) |
Jul 20, 2020 | 42.63 | 42.63 | 41.40 | 41.72 | 295,244 | -0.85(-2.00%) |
Jul 17, 2020 | 42.38 | 42.90 | 41.90 | 42.57 | 504,841 | -0.37(-0.86%) |
Jul 16, 2020 | 42.24 | 43.48 | 41.47 | 42.94 | 713,888 | +1.58(+3.82%) |
Jul 15, 2020 | 39.68 | 41.57 | 39.68 | 41.36 | 430,475 | +2.15(+5.47%) |
Jul 14, 2020 | 37.34 | 39.21 | 37.22 | 39.21 | 382,422 | +1.78(+4.74%) |
Jul 13, 2020 | 38.21 | 38.76 | 37.37 | 37.44 | 297,244 | -0.39(-1.03%) |
Jul 10, 2020 | 36.82 | 37.88 | 36.27 | 37.83 | 321,282 | +1.37(+3.76%) |
Jul 09, 2020 | 38.22 | 38.42 | 36.22 | 36.46 | 380,442 | -1.54(-4.04%) |
Jul 08, 2020 | 37.10 | 38.19 | 36.96 | 37.99 | 405,623 | +0.98(+2.65%) |
Jul 07, 2020 | 36.94 | 37.49 | 36.57 | 37.01 | 347,297 | -0.40(-1.06%) |
Jul 06, 2020 | 37.00 | 37.85 | 36.58 | 37.41 | 428,614 | +1.07(+2.95%) |
Jul 02, 2020 | 37.17 | 38.08 | 36.22 | 36.34 | 330,254 | +0.18(+0.49%) |