Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.92 | 46.28 | 45.92 | 46.10 | 14,012 | +0.36(+0.78%) |
Sep 29, 2020 | 45.79 | 45.91 | 45.60 | 45.74 | 19,353 | +0.13(+0.29%) |
Sep 28, 2020 | 45.53 | 45.70 | 45.52 | 45.61 | 51,415 | +0.47(+1.04%) |
Sep 25, 2020 | 44.48 | 45.14 | 44.39 | 45.14 | 37,716 | +0.21(+0.46%) |
Sep 24, 2020 | 44.71 | 45.19 | 44.64 | 44.94 | 9,075 | +0.25(+0.56%) |
Sep 23, 2020 | 45.44 | 45.53 | 44.63 | 44.68 | 128,188 | -0.90(-1.98%) |
Sep 22, 2020 | 45.70 | 45.70 | 45.20 | 45.59 | 58,534 | -0.39(-0.85%) |
Sep 21, 2020 | 45.99 | 45.99 | 45.43 | 45.98 | 11,783 | -1.58(-3.33%) |
Sep 18, 2020 | 47.63 | 47.81 | 47.55 | 47.56 | 14,137 | -0.05(-0.11%) |
Sep 17, 2020 | 47.23 | 47.65 | 47.23 | 47.62 | 41,758 | +0.38(+0.80%) |
Sep 16, 2020 | 47.44 | 47.62 | 47.24 | 47.24 | 16,426 | +0.13(+0.28%) |
Sep 15, 2020 | 47.25 | 47.28 | 47.02 | 47.11 | 16,225 | +0.23(+0.50%) |
Sep 14, 2020 | 47.03 | 47.10 | 46.79 | 46.87 | 14,790 | +0.16(+0.35%) |
Sep 11, 2020 | 46.87 | 46.93 | 46.51 | 46.71 | 26,074 | +0.29(+0.62%) |
Sep 10, 2020 | 47.32 | 47.42 | 46.40 | 46.42 | 17,969 | -0.46(-0.98%) |
Sep 09, 2020 | 46.80 | 47.09 | 46.79 | 46.88 | 12,008 | +0.75(+1.63%) |
Sep 08, 2020 | 46.07 | 46.59 | 46.05 | 46.13 | 9,384 | -0.72(-1.55%) |
Sep 04, 2020 | 46.81 | 47.05 | 46.05 | 46.86 | 119,129 | +0.04(+0.09%) |
Sep 03, 2020 | 47.71 | 47.71 | 46.56 | 46.81 | 43,663 | -1.08(-2.25%) |
Sep 02, 2020 | 47.69 | 47.89 | 47.40 | 47.89 | 14,096 | +0.23(+0.49%) |
Sep 01, 2020 | 47.75 | 47.88 | 47.54 | 47.66 | 32,725 | -0.06(-0.13%) |
Aug 31, 2020 | 47.83 | 48.00 | 47.65 | 47.72 | 17,824 | -0.25(-0.52%) |
Aug 28, 2020 | 47.75 | 47.97 | 47.75 | 47.97 | 6,489 | +0.60(+1.27%) |
Aug 27, 2020 | 47.86 | 47.86 | 47.17 | 47.37 | 22,356 | -0.42(-0.87%) |
Aug 26, 2020 | 47.41 | 47.80 | 47.41 | 47.78 | 4,928 | +0.56(+1.18%) |
Aug 25, 2020 | 47.37 | 47.37 | 46.89 | 47.23 | 12,082 | -0.02(-0.04%) |
Aug 24, 2020 | 47.28 | 47.28 | 47.05 | 47.25 | 24,623 | +0.47(+1.00%) |
Aug 21, 2020 | 46.40 | 46.78 | 46.35 | 46.78 | 9,270 | -0.28(-0.60%) |
Aug 20, 2020 | 46.70 | 47.06 | 46.68 | 47.06 | 44,158 | -0.07(-0.15%) |
Aug 19, 2020 | 47.65 | 47.69 | 47.12 | 47.12 | 9,708 | -0.53(-1.12%) |
Aug 18, 2020 | 47.76 | 47.89 | 47.46 | 47.66 | 87,910 | +0.14(+0.29%) |
Aug 17, 2020 | 47.54 | 47.62 | 47.48 | 47.52 | 11,073 | +0.27(+0.57%) |
Aug 14, 2020 | 47.21 | 47.38 | 47.13 | 47.25 | 25,494 | +0.03(+0.05%) |
Aug 13, 2020 | 47.43 | 47.61 | 47.06 | 47.23 | 17,351 | +0.06(+0.13%) |
Aug 12, 2020 | 47.17 | 47.37 | 47.08 | 47.17 | 49,204 | +0.71(+1.52%) |
Aug 11, 2020 | 46.93 | 47.07 | 46.46 | 46.46 | 13,938 | +0.02(+0.04%) |
Aug 10, 2020 | 46.33 | 46.44 | 46.29 | 46.44 | 18,309 | +0.27(+0.59%) |
Aug 07, 2020 | 45.90 | 46.18 | 45.90 | 46.17 | 34,417 | -0.24(-0.52%) |
Aug 06, 2020 | 46.14 | 46.46 | 46.11 | 46.41 | 16,568 | +0.19(+0.41%) |
Aug 05, 2020 | 46.16 | 46.49 | 46.16 | 46.22 | 18,998 | +0.63(+1.38%) |
Aug 04, 2020 | 45.05 | 45.59 | 45.05 | 45.59 | 41,336 | +0.32(+0.71%) |
Aug 03, 2020 | 44.92 | 45.33 | 44.92 | 45.27 | 14,830 | +0.58(+1.30%) |
Jul 31, 2020 | 45.42 | 45.42 | 44.42 | 44.68 | 54,118 | -0.69(-1.51%) |
Jul 30, 2020 | 44.87 | 45.37 | 44.60 | 45.37 | 21,470 | -0.21(-0.46%) |
Jul 29, 2020 | 45.25 | 45.72 | 45.22 | 45.58 | 15,654 | +0.64(+1.43%) |
Jul 28, 2020 | 45.11 | 45.18 | 44.93 | 44.94 | 8,189 | -0.43(-0.94%) |
Jul 27, 2020 | 45.17 | 45.42 | 45.17 | 45.36 | 11,812 | +0.39(+0.86%) |
Jul 24, 2020 | 44.92 | 45.06 | 44.86 | 44.98 | 12,631 | -0.21(-0.46%) |
Jul 23, 2020 | 45.36 | 45.68 | 45.10 | 45.18 | 20,075 | -0.46(-1.00%) |
Jul 22, 2020 | 45.39 | 45.68 | 45.39 | 45.64 | 15,309 | +0.53(+1.17%) |
Jul 21, 2020 | 45.09 | 45.38 | 45.09 | 45.11 | 33,007 | +0.19(+0.42%) |
Jul 20, 2020 | 44.74 | 44.95 | 44.60 | 44.92 | 15,694 | +0.21(+0.46%) |
Jul 17, 2020 | 44.58 | 44.80 | 44.54 | 44.72 | 11,124 | +0.18(+0.41%) |
Jul 16, 2020 | 44.58 | 44.78 | 44.50 | 44.54 | 14,973 | +0.14(+0.31%) |
Jul 15, 2020 | 44.68 | 44.69 | 44.27 | 44.40 | 37,859 | +0.22(+0.51%) |
Jul 14, 2020 | 43.63 | 44.25 | 43.63 | 44.17 | 68,984 | +0.72(+1.67%) |
Jul 13, 2020 | 44.08 | 44.22 | 43.33 | 43.45 | 87,485 | -0.28(-0.63%) |
Jul 10, 2020 | 43.53 | 43.74 | 43.37 | 43.72 | 45,079 | +0.40(+0.92%) |
Jul 09, 2020 | 43.99 | 43.99 | 43.11 | 43.33 | 34,873 | -0.75(-1.70%) |
Jul 08, 2020 | 43.71 | 44.08 | 43.59 | 44.08 | 35,158 | +0.66(+1.53%) |
Jul 07, 2020 | 43.85 | 43.86 | 43.41 | 43.41 | 13,293 | -0.71(-1.60%) |
Jul 06, 2020 | 44.08 | 44.21 | 43.96 | 44.12 | 14,195 | +0.99(+2.30%) |
Jul 02, 2020 | 43.39 | 43.54 | 43.13 | 43.13 | 7,300 | +0.23(+0.54%) |