Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.25 | 45.05 | 43.78 | 44.12 | 1,343,611 | +0.17(+0.39%) |
Sep 29, 2020 | 44.70 | 44.84 | 43.34 | 43.95 | 874,197 | -0.98(-2.19%) |
Sep 28, 2020 | 44.71 | 45.57 | 44.57 | 44.94 | 1,062,871 | +1.05(+2.40%) |
Sep 25, 2020 | 43.28 | 44.16 | 43.07 | 43.88 | 1,418,128 | +0.29(+0.68%) |
Sep 24, 2020 | 43.61 | 44.16 | 43.19 | 43.59 | 1,077,707 | +0.07(+0.15%) |
Sep 23, 2020 | 44.63 | 45.20 | 43.51 | 43.52 | 1,401,966 | -1.38(-3.07%) |
Sep 22, 2020 | 44.42 | 45.39 | 44.42 | 44.90 | 1,179,108 | +0.61(+1.39%) |
Sep 21, 2020 | 44.71 | 45.03 | 43.24 | 44.29 | 1,225,306 | -1.26(-2.77%) |
Sep 18, 2020 | 47.43 | 47.43 | 45.50 | 45.55 | 1,964,148 | -1.74(-3.68%) |
Sep 17, 2020 | 47.57 | 47.79 | 46.74 | 47.29 | 823,974 | -0.81(-1.68%) |
Sep 16, 2020 | 48.59 | 48.59 | 47.84 | 48.10 | 827,254 | -0.27(-0.56%) |
Sep 15, 2020 | 47.55 | 49.08 | 47.55 | 48.37 | 676,712 | +0.99(+2.10%) |
Sep 14, 2020 | 46.65 | 47.72 | 46.49 | 47.38 | 583,878 | +1.09(+2.36%) |
Sep 11, 2020 | 46.98 | 46.98 | 46.23 | 46.28 | 721,368 | -0.57(-1.22%) |
Sep 10, 2020 | 47.24 | 47.44 | 46.59 | 46.85 | 894,360 | -0.48(-1.01%) |
Sep 09, 2020 | 47.77 | 48.23 | 46.89 | 47.33 | 720,010 | -0.13(-0.28%) |
Sep 08, 2020 | 48.33 | 48.33 | 47.19 | 47.47 | 704,727 | -1.24(-2.54%) |
Sep 04, 2020 | 48.94 | 49.28 | 47.74 | 48.70 | 526,879 | +0.01(+0.02%) |
Sep 03, 2020 | 48.81 | 50.61 | 48.48 | 48.70 | 608,234 | +0.13(+0.28%) |
Sep 02, 2020 | 48.01 | 48.59 | 47.56 | 48.56 | 794,647 | +0.61(+1.26%) |
Sep 01, 2020 | 48.75 | 48.92 | 47.75 | 47.96 | 643,747 | -1.27(-2.58%) |
Aug 31, 2020 | 50.24 | 50.32 | 48.96 | 49.23 | 1,211,540 | -1.16(-2.30%) |
Aug 28, 2020 | 50.64 | 50.64 | 49.76 | 50.39 | 501,320 | -0.15(-0.30%) |
Aug 27, 2020 | 49.00 | 50.92 | 49.00 | 50.54 | 808,899 | +1.78(+3.66%) |
Aug 26, 2020 | 49.41 | 49.44 | 48.44 | 48.75 | 371,779 | -0.69(-1.40%) |
Aug 25, 2020 | 48.98 | 49.47 | 48.64 | 49.44 | 444,743 | +0.53(+1.08%) |
Aug 24, 2020 | 47.96 | 49.16 | 47.14 | 48.91 | 649,381 | +1.03(+2.16%) |
Aug 21, 2020 | 47.73 | 48.01 | 47.33 | 47.88 | 1,249,674 | +0.27(+0.57%) |
Aug 20, 2020 | 47.07 | 47.88 | 46.91 | 47.61 | 735,728 | +0.08(+0.16%) |
Aug 19, 2020 | 48.26 | 48.26 | 47.20 | 47.53 | 483,469 | -0.72(-1.48%) |
Aug 18, 2020 | 49.25 | 49.25 | 47.84 | 48.25 | 578,313 | -1.07(-2.17%) |
Aug 17, 2020 | 48.93 | 49.49 | 48.58 | 49.32 | 912,213 | +0.42(+0.86%) |
Aug 14, 2020 | 48.33 | 49.44 | 48.33 | 48.90 | 647,900 | +0.26(+0.54%) |
Aug 13, 2020 | 49.37 | 49.66 | 48.54 | 48.64 | 712,064 | -1.00(-2.02%) |
Aug 12, 2020 | 50.22 | 50.40 | 48.34 | 49.64 | 614,368 | -0.19(-0.39%) |
Aug 11, 2020 | 50.50 | 51.03 | 49.75 | 49.83 | 737,229 | +0.08(+0.17%) |
Aug 10, 2020 | 49.32 | 50.45 | 49.19 | 49.75 | 556,124 | +0.50(+1.01%) |
Aug 07, 2020 | 48.02 | 49.27 | 47.78 | 49.25 | 531,872 | +0.95(+1.97%) |
Aug 06, 2020 | 47.90 | 48.75 | 47.90 | 48.30 | 468,215 | +0.24(+0.49%) |
Aug 05, 2020 | 48.90 | 49.09 | 47.83 | 48.06 | 1,043,353 | -0.57(-1.18%) |
Aug 04, 2020 | 47.74 | 48.92 | 47.57 | 48.64 | 457,409 | +0.67(+1.40%) |
Aug 03, 2020 | 48.92 | 48.97 | 47.42 | 47.96 | 655,632 | -1.05(-2.15%) |
Jul 31, 2020 | 48.91 | 49.10 | 47.80 | 49.02 | 961,507 | +0.08(+0.15%) |
Jul 30, 2020 | 48.41 | 49.39 | 47.90 | 48.94 | 1,432,018 | -0.47(-0.95%) |
Jul 29, 2020 | 49.08 | 49.55 | 48.56 | 49.41 | 1,277,744 | +0.73(+1.50%) |
Jul 28, 2020 | 47.55 | 49.05 | 47.52 | 48.68 | 464,924 | +0.93(+1.94%) |
Jul 27, 2020 | 47.13 | 47.82 | 46.15 | 47.75 | 831,025 | +0.24(+0.50%) |
Jul 24, 2020 | 48.44 | 48.58 | 47.48 | 47.52 | 1,067,668 | -0.94(-1.94%) |
Jul 23, 2020 | 48.53 | 49.20 | 48.03 | 48.46 | 1,193,673 | -0.50(-1.03%) |
Jul 22, 2020 | 47.50 | 49.12 | 47.50 | 48.97 | 415,608 | +1.04(+2.18%) |
Jul 21, 2020 | 48.05 | 48.91 | 47.80 | 47.92 | 708,461 | +0.40(+0.85%) |
Jul 20, 2020 | 47.32 | 48.14 | 46.81 | 47.52 | 881,864 | -1.03(-2.13%) |
Jul 17, 2020 | 48.47 | 48.87 | 48.00 | 48.55 | 886,969 | +0.26(+0.54%) |
Jul 16, 2020 | 48.54 | 48.86 | 47.76 | 48.29 | 1,301,007 | -0.65(-1.32%) |
Jul 15, 2020 | 49.63 | 49.87 | 48.42 | 48.94 | 1,470,090 | +0.30(+0.62%) |
Jul 14, 2020 | 48.49 | 49.28 | 48.11 | 48.64 | 548,267 | -0.09(-0.19%) |
Jul 13, 2020 | 49.10 | 49.90 | 48.11 | 48.73 | 622,896 | +0.04(+0.09%) |
Jul 10, 2020 | 47.96 | 49.03 | 47.96 | 48.69 | 597,138 | +0.71(+1.47%) |
Jul 09, 2020 | 48.34 | 48.72 | 47.11 | 47.98 | 484,838 | -0.62(-1.28%) |
Jul 08, 2020 | 48.60 | 49.35 | 48.32 | 48.60 | 716,855 | +0.01(+0.02%) |
Jul 07, 2020 | 50.43 | 50.52 | 48.57 | 48.59 | 1,622,991 | -2.70(-5.26%) |
Jul 06, 2020 | 51.55 | 51.85 | 50.87 | 51.30 | 871,309 | +1.15(+2.30%) |
Jul 02, 2020 | 50.89 | 51.20 | 50.02 | 50.14 | 1,151,122 | +0.43(+0.86%) |