Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.91 | 43.50 | 41.60 | 41.98 | 1,127,625 | -0.84(-1.96%) |
Sep 29, 2020 | 43.09 | 43.09 | 41.67 | 42.82 | 705,482 | -0.44(-1.02%) |
Sep 28, 2020 | 43.62 | 43.81 | 42.64 | 43.26 | 781,531 | +1.26(+3.00%) |
Sep 25, 2020 | 41.79 | 42.95 | 41.61 | 42.00 | 1,096,700 | -0.32(-0.76%) |
Sep 24, 2020 | 41.70 | 43.12 | 39.77 | 42.32 | 1,522,590 | +0.35(+0.83%) |
Sep 23, 2020 | 43.83 | 44.95 | 41.90 | 41.97 | 1,026,437 | -1.67(-3.83%) |
Sep 22, 2020 | 45.97 | 46.70 | 43.22 | 43.64 | 1,044,792 | -1.46(-3.24%) |
Sep 21, 2020 | 44.65 | 45.22 | 43.70 | 45.10 | 1,271,868 | -1.27(-2.74%) |
Sep 18, 2020 | 47.48 | 48.20 | 46.35 | 46.37 | 1,618,700 | -1.13(-2.38%) |
Sep 17, 2020 | 45.51 | 47.66 | 45.51 | 47.50 | 773,737 | +0.45(+0.96%) |
Sep 16, 2020 | 44.52 | 47.67 | 44.30 | 47.05 | 1,274,297 | +2.69(+6.06%) |
Sep 15, 2020 | 46.50 | 46.89 | 44.26 | 44.36 | 904,582 | -1.97(-4.25%) |
Sep 14, 2020 | 45.68 | 46.65 | 45.35 | 46.33 | 717,518 | +1.08(+2.39%) |
Sep 11, 2020 | 44.73 | 45.48 | 43.91 | 45.25 | 840,700 | +0.02(+0.04%) |
Sep 10, 2020 | 46.17 | 47.68 | 45.09 | 45.23 | 708,672 | -0.42(-0.92%) |
Sep 09, 2020 | 46.84 | 46.84 | 44.30 | 45.65 | 1,185,390 | -1.02(-2.19%) |
Sep 08, 2020 | 46.98 | 48.26 | 46.14 | 46.67 | 989,293 | -1.44(-2.99%) |
Sep 04, 2020 | 46.72 | 48.40 | 45.46 | 48.11 | 1,324,900 | +2.80(+6.18%) |
Sep 03, 2020 | 46.19 | 47.91 | 44.95 | 45.31 | 1,018,191 | -0.76(-1.65%) |
Sep 02, 2020 | 45.18 | 46.19 | 44.82 | 46.07 | 1,049,826 | +0.88(+1.95%) |
Sep 01, 2020 | 45.50 | 46.13 | 44.62 | 45.19 | 664,657 | +0.08(+0.18%) |
Aug 31, 2020 | 46.95 | 46.95 | 44.85 | 45.11 | 937,623 | -1.84(-3.92%) |
Aug 28, 2020 | 47.00 | 47.20 | 45.64 | 46.95 | 1,067,900 | +0.44(+0.95%) |
Aug 27, 2020 | 44.77 | 47.07 | 44.77 | 46.51 | 882,042 | +1.59(+3.54%) |
Aug 26, 2020 | 46.25 | 46.59 | 44.46 | 44.92 | 625,634 | -1.05(-2.28%) |
Aug 25, 2020 | 46.00 | 46.97 | 44.93 | 45.97 | 745,198 | +0.38(+0.83%) |
Aug 24, 2020 | 43.64 | 46.07 | 43.10 | 45.59 | 815,356 | +2.40(+5.56%) |
Aug 21, 2020 | 42.94 | 44.14 | 42.79 | 43.19 | 662,800 | -0.32(-0.74%) |
Aug 20, 2020 | 45.04 | 45.24 | 43.35 | 43.51 | 1,047,065 | -2.11(-4.63%) |
Aug 19, 2020 | 45.02 | 46.92 | 45.02 | 45.62 | 924,782 | +0.34(+0.75%) |
Aug 18, 2020 | 46.93 | 46.93 | 44.81 | 45.28 | 1,439,336 | -1.73(-3.68%) |
Aug 17, 2020 | 47.63 | 48.12 | 46.94 | 47.01 | 677,644 | -0.83(-1.73%) |
Aug 14, 2020 | 46.52 | 48.70 | 46.50 | 47.84 | 537,800 | +0.73(+1.55%) |
Aug 13, 2020 | 46.95 | 48.37 | 46.46 | 47.11 | 535,666 | -0.73(-1.53%) |
Aug 12, 2020 | 49.76 | 50.01 | 47.06 | 47.84 | 752,798 | -1.07(-2.19%) |
Aug 11, 2020 | 49.11 | 50.85 | 48.80 | 48.91 | 1,187,705 | +1.62(+3.43%) |
Aug 10, 2020 | 46.67 | 48.41 | 46.55 | 47.29 | 960,300 | +1.14(+2.47%) |
Aug 07, 2020 | 44.85 | 46.19 | 44.19 | 46.15 | 604,900 | +0.85(+1.88%) |
Aug 06, 2020 | 45.05 | 46.28 | 44.33 | 45.30 | 645,211 | -0.03(-0.07%) |
Aug 05, 2020 | 44.86 | 45.39 | 43.65 | 45.33 | 902,024 | +1.79(+4.11%) |
Aug 04, 2020 | 44.90 | 45.50 | 43.44 | 43.54 | 970,477 | -1.40(-3.12%) |
Aug 03, 2020 | 44.56 | 45.60 | 43.42 | 44.94 | 801,205 | +0.58(+1.31%) |
Jul 31, 2020 | 44.33 | 44.42 | 42.58 | 44.36 | 1,037,800 | -0.14(-0.31%) |
Jul 30, 2020 | 44.16 | 44.64 | 42.96 | 44.50 | 798,136 | -0.93(-2.05%) |
Jul 29, 2020 | 42.76 | 45.59 | 42.74 | 45.43 | 826,364 | +2.41(+5.60%) |
Jul 28, 2020 | 43.39 | 44.59 | 42.93 | 43.02 | 698,136 | -0.84(-1.92%) |
Jul 27, 2020 | 44.00 | 44.24 | 42.61 | 43.86 | 799,775 | -0.55(-1.24%) |
Jul 24, 2020 | 46.50 | 46.50 | 43.95 | 44.41 | 1,384,600 | -0.35(-0.78%) |
Jul 23, 2020 | 43.92 | 46.39 | 43.28 | 44.76 | 1,917,313 | +2.19(+5.14%) |
Jul 22, 2020 | 41.92 | 42.70 | 41.09 | 42.57 | 1,317,119 | +0.30(+0.71%) |
Jul 21, 2020 | 40.88 | 42.85 | 40.86 | 42.27 | 2,070,037 | +2.15(+5.36%) |
Jul 20, 2020 | 41.63 | 41.68 | 39.67 | 40.12 | 1,319,273 | -2.39(-5.62%) |
Jul 17, 2020 | 44.11 | 44.37 | 41.91 | 42.51 | 851,000 | -1.72(-3.89%) |
Jul 16, 2020 | 42.59 | 45.40 | 42.20 | 44.23 | 1,200,254 | +0.45(+1.03%) |
Jul 15, 2020 | 42.49 | 44.07 | 41.67 | 43.78 | 1,628,929 | +3.25(+8.02%) |
Jul 14, 2020 | 40.50 | 41.31 | 39.65 | 40.53 | 854,574 | -0.44(-1.07%) |
Jul 13, 2020 | 42.26 | 43.13 | 40.71 | 40.97 | 1,209,859 | -0.55(-1.32%) |
Jul 10, 2020 | 39.34 | 41.86 | 38.88 | 41.52 | 1,743,200 | +1.62(+4.06%) |
Jul 09, 2020 | 42.59 | 42.77 | 39.09 | 39.90 | 1,625,605 | -2.59(-6.10%) |
Jul 08, 2020 | 42.15 | 42.67 | 41.09 | 42.49 | 1,080,024 | +0.49(+1.17%) |
Jul 07, 2020 | 43.30 | 43.73 | 41.76 | 42.00 | 1,094,084 | -1.81(-4.13%) |
Jul 06, 2020 | 45.26 | 46.21 | 43.32 | 43.81 | 1,545,463 | +0.11(+0.25%) |
Jul 02, 2020 | 45.20 | 46.25 | 43.48 | 43.70 | 1,091,800 | -0.04(-0.09%) |