Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.49 | 44.28 | 43.03 | 43.36 | 1,367,175 | +0.17(+0.39%) |
Sep 29, 2020 | 43.93 | 44.07 | 42.59 | 43.19 | 889,529 | -0.97(-2.19%) |
Sep 28, 2020 | 43.94 | 44.78 | 43.80 | 44.16 | 1,081,512 | +1.03(+2.40%) |
Sep 25, 2020 | 42.53 | 43.40 | 42.33 | 43.13 | 1,443,000 | +0.29(+0.68%) |
Sep 24, 2020 | 42.86 | 43.40 | 42.45 | 42.84 | 1,096,608 | +0.07(+0.15%) |
Sep 23, 2020 | 43.86 | 44.42 | 42.76 | 42.77 | 1,426,554 | -1.36(-3.07%) |
Sep 22, 2020 | 43.66 | 44.61 | 43.66 | 44.13 | 1,199,787 | +0.60(+1.39%) |
Sep 21, 2020 | 43.94 | 44.25 | 42.49 | 43.52 | 1,246,796 | -1.24(-2.77%) |
Sep 18, 2020 | 46.62 | 46.62 | 44.72 | 44.76 | 1,998,595 | -1.71(-3.68%) |
Sep 17, 2020 | 46.75 | 46.96 | 45.94 | 46.48 | 838,425 | -0.79(-1.68%) |
Sep 16, 2020 | 47.75 | 47.76 | 47.01 | 47.27 | 841,762 | -0.26(-0.56%) |
Sep 15, 2020 | 46.73 | 48.24 | 46.73 | 47.53 | 688,580 | +0.98(+2.10%) |
Sep 14, 2020 | 45.85 | 46.90 | 45.69 | 46.56 | 594,118 | +1.07(+2.36%) |
Sep 11, 2020 | 46.17 | 46.17 | 45.43 | 45.48 | 734,020 | -0.56(-1.22%) |
Sep 10, 2020 | 46.43 | 46.62 | 45.79 | 46.05 | 910,045 | -0.47(-1.01%) |
Sep 09, 2020 | 46.95 | 47.40 | 46.08 | 46.52 | 732,638 | -0.13(-0.28%) |
Sep 08, 2020 | 47.50 | 47.50 | 46.37 | 46.65 | 717,087 | -1.22(-2.54%) |
Sep 04, 2020 | 48.10 | 48.43 | 46.91 | 47.86 | 536,120 | +0.01(+0.02%) |
Sep 03, 2020 | 47.97 | 49.73 | 47.64 | 47.86 | 618,901 | +0.13(+0.28%) |
Sep 02, 2020 | 47.19 | 47.76 | 46.74 | 47.72 | 808,584 | +0.60(+1.26%) |
Sep 01, 2020 | 47.91 | 48.08 | 46.93 | 47.13 | 655,037 | -1.25(-2.58%) |
Aug 31, 2020 | 49.38 | 49.45 | 48.11 | 48.38 | 1,232,788 | -1.14(-2.30%) |
Aug 28, 2020 | 49.77 | 49.77 | 48.91 | 49.52 | 510,112 | -0.15(-0.30%) |
Aug 27, 2020 | 48.15 | 50.04 | 48.15 | 49.67 | 823,085 | +1.75(+3.66%) |
Aug 26, 2020 | 48.56 | 48.58 | 47.60 | 47.91 | 378,299 | -0.68(-1.40%) |
Aug 25, 2020 | 48.14 | 48.62 | 47.80 | 48.59 | 452,543 | +0.52(+1.08%) |
Aug 24, 2020 | 47.13 | 48.31 | 46.33 | 48.07 | 660,770 | +1.02(+2.16%) |
Aug 21, 2020 | 46.91 | 47.18 | 46.52 | 47.05 | 1,271,591 | +0.26(+0.57%) |
Aug 20, 2020 | 46.26 | 47.05 | 46.10 | 46.79 | 748,631 | +0.07(+0.16%) |
Aug 19, 2020 | 47.43 | 47.43 | 46.38 | 46.72 | 491,948 | -0.70(-1.48%) |
Aug 18, 2020 | 48.40 | 48.40 | 47.01 | 47.42 | 588,455 | -1.05(-2.17%) |
Aug 17, 2020 | 48.09 | 48.64 | 47.74 | 48.47 | 928,212 | +0.41(+0.86%) |
Aug 14, 2020 | 47.50 | 48.58 | 47.50 | 48.05 | 659,263 | +0.26(+0.54%) |
Aug 13, 2020 | 48.52 | 48.81 | 47.70 | 47.80 | 724,553 | -0.98(-2.02%) |
Aug 12, 2020 | 49.35 | 49.53 | 47.51 | 48.78 | 625,143 | -0.19(-0.39%) |
Aug 11, 2020 | 49.63 | 50.15 | 48.89 | 48.97 | 750,159 | +0.08(+0.17%) |
Aug 10, 2020 | 48.47 | 49.58 | 48.34 | 48.89 | 565,877 | +0.49(+1.01%) |
Aug 07, 2020 | 47.20 | 48.42 | 46.96 | 48.40 | 541,200 | +0.93(+1.97%) |
Aug 06, 2020 | 47.07 | 47.91 | 47.07 | 47.47 | 476,427 | +0.23(+0.49%) |
Aug 05, 2020 | 48.05 | 48.25 | 47.01 | 47.24 | 1,061,652 | -0.56(-1.18%) |
Aug 04, 2020 | 46.91 | 48.08 | 46.75 | 47.80 | 465,431 | +0.66(+1.40%) |
Aug 03, 2020 | 48.08 | 48.12 | 46.60 | 47.14 | 667,130 | -1.03(-2.15%) |
Jul 31, 2020 | 48.06 | 48.25 | 46.98 | 48.17 | 978,370 | +0.07(+0.15%) |
Jul 30, 2020 | 47.58 | 48.53 | 47.07 | 48.10 | 1,457,133 | -0.46(-0.95%) |
Jul 29, 2020 | 48.24 | 48.69 | 47.72 | 48.56 | 1,300,154 | +0.72(+1.50%) |
Jul 28, 2020 | 46.73 | 48.20 | 46.70 | 47.84 | 473,078 | +0.91(+1.94%) |
Jul 27, 2020 | 46.32 | 47.00 | 45.35 | 46.93 | 845,600 | +0.23(+0.50%) |
Jul 24, 2020 | 47.60 | 47.74 | 46.66 | 46.70 | 1,086,393 | -0.93(-1.94%) |
Jul 23, 2020 | 47.69 | 48.35 | 47.20 | 47.63 | 1,214,608 | -0.50(-1.03%) |
Jul 22, 2020 | 46.68 | 48.27 | 46.68 | 48.12 | 422,897 | +1.03(+2.18%) |
Jul 21, 2020 | 47.22 | 48.06 | 46.98 | 47.10 | 720,886 | +0.40(+0.85%) |
Jul 20, 2020 | 46.50 | 47.31 | 46.00 | 46.70 | 897,331 | -1.02(-2.13%) |
Jul 17, 2020 | 47.63 | 48.03 | 47.17 | 47.72 | 902,525 | +0.26(+0.54%) |
Jul 16, 2020 | 47.71 | 48.01 | 46.94 | 47.46 | 1,323,824 | -0.64(-1.32%) |
Jul 15, 2020 | 48.77 | 49.01 | 47.58 | 48.10 | 1,495,873 | +0.30(+0.62%) |
Jul 14, 2020 | 47.66 | 48.44 | 47.28 | 47.80 | 557,883 | -0.09(-0.19%) |
Jul 13, 2020 | 48.25 | 49.04 | 47.28 | 47.89 | 633,820 | +0.04(+0.09%) |
Jul 10, 2020 | 47.14 | 48.18 | 47.14 | 47.85 | 607,610 | +0.69(+1.47%) |
Jul 09, 2020 | 47.51 | 47.88 | 46.29 | 47.15 | 493,341 | -0.61(-1.28%) |
Jul 08, 2020 | 47.77 | 48.50 | 47.48 | 47.77 | 729,428 | +0.01(+0.02%) |
Jul 07, 2020 | 49.56 | 49.65 | 47.73 | 47.76 | 1,651,455 | -2.65(-5.26%) |
Jul 06, 2020 | 50.66 | 50.96 | 49.99 | 50.41 | 886,590 | +1.13(+2.30%) |
Jul 02, 2020 | 50.01 | 50.32 | 49.16 | 49.28 | 1,171,311 | +0.42(+0.86%) |