Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.85 | 49.04 | 48.27 | 48.61 | 3,261,302 | +0.10(+0.20%) |
Sep 29, 2020 | 48.33 | 49.00 | 48.11 | 48.51 | 2,036,135 | +0.40(+0.83%) |
Sep 28, 2020 | 48.31 | 48.83 | 48.06 | 48.11 | 1,832,419 | +0.19(+0.41%) |
Sep 25, 2020 | 46.97 | 48.11 | 46.73 | 47.92 | 2,702,971 | +0.58(+1.23%) |
Sep 24, 2020 | 45.91 | 47.75 | 45.73 | 47.33 | 3,857,648 | +1.37(+2.99%) |
Sep 23, 2020 | 46.49 | 46.69 | 45.88 | 45.96 | 2,135,614 | -0.49(-1.05%) |
Sep 22, 2020 | 45.92 | 46.69 | 45.62 | 46.45 | 2,386,107 | +1.15(+2.54%) |
Sep 21, 2020 | 45.01 | 45.63 | 44.54 | 45.30 | 1,899,300 | -0.14(-0.31%) |
Sep 18, 2020 | 46.03 | 46.46 | 45.18 | 45.44 | 4,128,056 | -0.81(-1.74%) |
Sep 17, 2020 | 46.48 | 47.01 | 45.95 | 46.24 | 2,181,926 | -0.67(-1.43%) |
Sep 16, 2020 | 45.76 | 47.07 | 45.55 | 46.92 | 2,500,901 | +1.20(+2.61%) |
Sep 15, 2020 | 46.64 | 46.64 | 45.57 | 45.72 | 1,991,104 | -0.73(-1.58%) |
Sep 14, 2020 | 46.56 | 46.71 | 46.17 | 46.46 | 1,606,699 | +0.08(+0.17%) |
Sep 11, 2020 | 46.35 | 46.54 | 45.59 | 46.38 | 1,814,257 | +0.08(+0.17%) |
Sep 10, 2020 | 46.89 | 47.24 | 46.28 | 46.30 | 2,685,351 | -1.00(-2.11%) |
Sep 09, 2020 | 46.29 | 47.88 | 46.19 | 47.30 | 4,088,288 | +1.27(+2.75%) |
Sep 08, 2020 | 46.14 | 46.23 | 45.25 | 46.03 | 2,999,287 | -0.03(-0.06%) |
Sep 04, 2020 | 45.75 | 46.15 | 45.04 | 46.06 | 2,590,677 | +0.43(+0.94%) |
Sep 03, 2020 | 46.72 | 47.12 | 45.20 | 45.63 | 1,916,656 | -0.78(-1.68%) |
Sep 02, 2020 | 44.66 | 46.57 | 44.45 | 46.41 | 2,510,912 | +1.68(+3.76%) |
Sep 01, 2020 | 45.44 | 45.44 | 44.51 | 44.72 | 1,668,477 | -1.09(-2.37%) |
Aug 31, 2020 | 45.78 | 46.04 | 45.52 | 45.81 | 2,185,385 | +0.07(+0.15%) |
Aug 28, 2020 | 45.87 | 45.91 | 45.22 | 45.74 | 3,184,438 | -0.11(-0.25%) |
Aug 27, 2020 | 46.28 | 46.47 | 45.52 | 45.86 | 2,514,718 | -0.14(-0.31%) |
Aug 26, 2020 | 46.52 | 46.55 | 45.72 | 46.00 | 1,682,499 | -1.01(-2.15%) |
Aug 25, 2020 | 47.39 | 47.40 | 46.52 | 47.00 | 1,459,719 | -0.26(-0.56%) |
Aug 24, 2020 | 46.89 | 47.28 | 46.45 | 47.27 | 1,585,628 | +0.54(+1.16%) |
Aug 21, 2020 | 47.41 | 47.41 | 46.31 | 46.72 | 2,374,359 | -0.50(-1.06%) |
Aug 20, 2020 | 47.29 | 47.57 | 47.00 | 47.22 | 1,278,676 | -0.43(-0.90%) |
Aug 19, 2020 | 48.00 | 48.02 | 47.48 | 47.65 | 1,365,985 | -0.17(-0.35%) |
Aug 18, 2020 | 47.93 | 48.21 | 47.33 | 47.82 | 2,338,566 | -0.17(-0.35%) |
Aug 17, 2020 | 48.27 | 48.37 | 47.73 | 47.99 | 1,618,673 | -0.39(-0.82%) |
Aug 14, 2020 | 48.57 | 48.79 | 48.05 | 48.38 | 1,159,470 | -0.25(-0.52%) |
Aug 13, 2020 | 48.35 | 48.81 | 47.96 | 48.64 | 1,641,181 | -0.06(-0.13%) |
Aug 12, 2020 | 47.98 | 48.99 | 47.81 | 48.70 | 2,266,228 | +0.93(+1.95%) |
Aug 11, 2020 | 48.91 | 49.31 | 47.72 | 47.77 | 1,745,862 | -0.77(-1.59%) |
Aug 10, 2020 | 48.91 | 49.22 | 48.44 | 48.54 | 1,723,925 | -0.26(-0.54%) |
Aug 07, 2020 | 47.48 | 49.06 | 47.48 | 48.80 | 2,053,931 | +0.89(+1.87%) |
Aug 06, 2020 | 47.04 | 47.97 | 46.79 | 47.91 | 2,026,914 | +0.04(+0.09%) |
Aug 05, 2020 | 49.05 | 49.05 | 47.71 | 47.86 | 2,256,162 | -0.94(-1.92%) |
Aug 04, 2020 | 47.86 | 49.29 | 47.66 | 48.80 | 3,062,852 | +1.03(+2.17%) |
Aug 03, 2020 | 48.67 | 48.83 | 47.32 | 47.77 | 3,321,599 | -1.29(-2.63%) |
Jul 31, 2020 | 46.04 | 49.22 | 45.87 | 49.06 | 5,080,892 | +3.11(+6.78%) |
Jul 30, 2020 | 45.58 | 46.08 | 45.22 | 45.94 | 1,589,833 | -0.18(-0.38%) |
Jul 29, 2020 | 46.08 | 46.19 | 45.47 | 46.12 | 2,432,983 | +0.16(+0.34%) |
Jul 28, 2020 | 45.47 | 46.17 | 45.47 | 45.96 | 1,771,707 | +0.37(+0.81%) |
Jul 27, 2020 | 45.75 | 45.88 | 44.73 | 45.59 | 1,943,080 | -0.25(-0.54%) |
Jul 24, 2020 | 46.47 | 46.86 | 45.68 | 45.84 | 1,931,690 | -0.39(-0.83%) |
Jul 23, 2020 | 46.35 | 46.89 | 45.93 | 46.22 | 2,064,198 | -0.25(-0.53%) |
Jul 22, 2020 | 45.56 | 46.53 | 44.83 | 46.47 | 3,333,703 | +0.63(+1.38%) |
Jul 21, 2020 | 45.91 | 46.68 | 45.68 | 45.84 | 2,347,302 | -0.48(-1.04%) |
Jul 20, 2020 | 47.82 | 47.87 | 46.29 | 46.32 | 2,324,141 | -1.98(-4.10%) |
Jul 17, 2020 | 46.62 | 48.31 | 46.50 | 48.30 | 5,032,201 | +1.90(+4.10%) |
Jul 16, 2020 | 45.94 | 46.54 | 45.49 | 46.40 | 2,225,651 | +0.45(+0.97%) |
Jul 15, 2020 | 45.77 | 46.65 | 45.25 | 45.95 | 4,405,032 | +0.77(+1.71%) |
Jul 14, 2020 | 45.37 | 45.68 | 44.76 | 45.18 | 3,014,796 | -0.25(-0.56%) |
Jul 13, 2020 | 44.69 | 45.58 | 44.48 | 45.43 | 3,728,034 | +1.07(+2.41%) |
Jul 10, 2020 | 43.66 | 44.75 | 43.55 | 44.37 | 3,610,230 | +0.70(+1.61%) |
Jul 09, 2020 | 44.17 | 44.22 | 43.02 | 43.66 | 3,400,311 | -0.95(-2.12%) |
Jul 08, 2020 | 43.96 | 44.79 | 43.83 | 44.61 | 3,006,349 | +0.51(+1.15%) |
Jul 07, 2020 | 43.91 | 44.17 | 43.41 | 44.10 | 2,078,253 | -0.29(-0.65%) |
Jul 06, 2020 | 44.44 | 45.15 | 43.92 | 44.39 | 2,681,630 | +0.45(+1.02%) |
Jul 02, 2020 | 44.04 | 44.37 | 43.80 | 43.94 | 1,817,658 | +0.32(+0.72%) |