Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.93 | 46.20 | 45.69 | 45.82 | 43,311 | -0.03(-0.06%) |
Sep 29, 2020 | 46.02 | 46.11 | 45.74 | 45.85 | 63,464 | -0.09(-0.20%) |
Sep 28, 2020 | 45.96 | 46.07 | 45.87 | 45.94 | 66,723 | +0.42(+0.93%) |
Sep 25, 2020 | 44.88 | 45.57 | 44.87 | 45.52 | 116,540 | +0.37(+0.81%) |
Sep 24, 2020 | 44.97 | 45.50 | 44.81 | 45.15 | 63,652 | +0.15(+0.33%) |
Sep 23, 2020 | 45.80 | 45.95 | 44.98 | 45.00 | 106,654 | -0.63(-1.39%) |
Sep 22, 2020 | 45.38 | 45.67 | 45.31 | 45.64 | 120,376 | +0.33(+0.73%) |
Sep 21, 2020 | 45.32 | 45.32 | 44.81 | 45.31 | 101,336 | -0.76(-1.66%) |
Sep 18, 2020 | 46.47 | 46.47 | 45.99 | 46.07 | 50,272 | -0.46(-0.99%) |
Sep 17, 2020 | 46.36 | 46.64 | 46.24 | 46.53 | 45,180 | -0.26(-0.55%) |
Sep 16, 2020 | 46.97 | 47.16 | 46.78 | 46.78 | 35,185 | -0.08(-0.16%) |
Sep 15, 2020 | 46.91 | 47.08 | 46.78 | 46.86 | 52,055 | +0.30(+0.65%) |
Sep 14, 2020 | 46.52 | 46.66 | 46.43 | 46.56 | 53,551 | +0.43(+0.93%) |
Sep 11, 2020 | 46.10 | 46.26 | 45.91 | 46.13 | 63,587 | +0.41(+0.90%) |
Sep 10, 2020 | 46.42 | 46.42 | 45.72 | 45.72 | 62,469 | -0.58(-1.26%) |
Sep 09, 2020 | 46.14 | 46.55 | 46.13 | 46.30 | 120,908 | +0.69(+1.52%) |
Sep 08, 2020 | 45.56 | 45.98 | 45.42 | 45.61 | 91,745 | -0.54(-1.17%) |
Sep 04, 2020 | 46.50 | 46.50 | 45.61 | 46.14 | 40,893 | -0.16(-0.33%) |
Sep 03, 2020 | 47.08 | 47.15 | 46.10 | 46.30 | 108,437 | -0.74(-1.57%) |
Sep 02, 2020 | 46.61 | 47.09 | 46.61 | 47.04 | 40,443 | +0.69(+1.50%) |
Sep 01, 2020 | 46.34 | 46.39 | 46.22 | 46.35 | 250,640 | -0.04(-0.08%) |
Aug 31, 2020 | 46.61 | 46.68 | 46.38 | 46.38 | 73,347 | -0.24(-0.51%) |
Aug 28, 2020 | 46.60 | 46.63 | 46.34 | 46.62 | 42,099 | +0.25(+0.53%) |
Aug 27, 2020 | 46.60 | 46.66 | 46.25 | 46.37 | 357,287 | -0.18(-0.38%) |
Aug 26, 2020 | 46.52 | 46.60 | 46.36 | 46.55 | 162,148 | -0.03(-0.07%) |
Aug 25, 2020 | 46.85 | 46.85 | 46.45 | 46.58 | 136,483 | -0.02(-0.04%) |
Aug 24, 2020 | 46.70 | 46.70 | 46.48 | 46.60 | 56,750 | +0.28(+0.61%) |
Aug 21, 2020 | 46.02 | 46.33 | 45.99 | 46.32 | 191,967 | -0.00(-0.01%) |
Aug 20, 2020 | 46.03 | 46.39 | 46.03 | 46.32 | 546,160 | -0.03(-0.07%) |
Aug 19, 2020 | 46.76 | 46.76 | 46.31 | 46.35 | 64,563 | -0.26(-0.55%) |
Aug 18, 2020 | 46.75 | 46.78 | 46.51 | 46.61 | 87,175 | +0.01(+0.02%) |
Aug 17, 2020 | 46.56 | 46.63 | 46.46 | 46.60 | 55,341 | +0.11(+0.23%) |
Aug 14, 2020 | 46.42 | 46.61 | 46.36 | 46.49 | 110,838 | -0.08(-0.18%) |
Aug 13, 2020 | 46.70 | 46.82 | 46.49 | 46.58 | 53,269 | -0.28(-0.59%) |
Aug 12, 2020 | 46.69 | 47.02 | 46.69 | 46.86 | 77,861 | +0.73(+1.58%) |
Aug 11, 2020 | 46.77 | 46.78 | 46.10 | 46.13 | 53,078 | -0.11(-0.24%) |
Aug 10, 2020 | 46.14 | 46.25 | 46.05 | 46.24 | 40,673 | +0.23(+0.50%) |
Aug 07, 2020 | 45.70 | 46.01 | 45.65 | 46.01 | 38,152 | +0.22(+0.48%) |
Aug 06, 2020 | 45.48 | 45.81 | 45.48 | 45.79 | 627,389 | +0.16(+0.34%) |
Aug 05, 2020 | 46.02 | 46.02 | 45.63 | 45.63 | 64,406 | -0.26(-0.56%) |
Aug 04, 2020 | 45.36 | 45.89 | 45.36 | 45.89 | 67,326 | +0.57(+1.25%) |
Aug 03, 2020 | 45.37 | 45.41 | 45.12 | 45.32 | 196,635 | +0.21(+0.47%) |
Jul 31, 2020 | 45.29 | 45.31 | 44.69 | 45.11 | 250,072 | -0.38(-0.84%) |
Jul 30, 2020 | 45.30 | 45.50 | 45.06 | 45.50 | 50,910 | -0.58(-1.27%) |
Jul 29, 2020 | 45.70 | 46.12 | 45.62 | 46.08 | 75,586 | +0.66(+1.45%) |
Jul 28, 2020 | 45.22 | 45.62 | 45.22 | 45.42 | 33,957 | -0.03(-0.06%) |
Jul 27, 2020 | 45.41 | 45.45 | 45.25 | 45.45 | 100,702 | +0.29(+0.64%) |
Jul 24, 2020 | 45.12 | 45.28 | 45.06 | 45.16 | 59,969 | -0.05(-0.11%) |
Jul 23, 2020 | 45.39 | 45.53 | 45.10 | 45.21 | 68,456 | -0.32(-0.70%) |
Jul 22, 2020 | 45.30 | 45.60 | 45.30 | 45.53 | 36,826 | +0.16(+0.34%) |
Jul 21, 2020 | 45.48 | 45.69 | 45.31 | 45.38 | 53,316 | +0.17(+0.38%) |
Jul 20, 2020 | 45.30 | 45.30 | 45.15 | 45.21 | 29,616 | -0.15(-0.32%) |
Jul 17, 2020 | 45.06 | 45.39 | 45.03 | 45.35 | 52,404 | +0.47(+1.06%) |
Jul 16, 2020 | 44.59 | 45.00 | 44.59 | 44.88 | 26,735 | +0.13(+0.30%) |
Jul 15, 2020 | 44.76 | 45.01 | 44.69 | 44.74 | 61,373 | +0.40(+0.91%) |
Jul 14, 2020 | 43.65 | 44.40 | 43.65 | 44.34 | 41,045 | +0.63(+1.44%) |
Jul 13, 2020 | 44.17 | 44.32 | 43.68 | 43.71 | 87,343 | -0.38(-0.87%) |
Jul 10, 2020 | 43.75 | 44.09 | 43.69 | 44.09 | 50,431 | +0.40(+0.92%) |
Jul 09, 2020 | 44.04 | 44.04 | 43.26 | 43.69 | 62,008 | -0.47(-1.05%) |
Jul 08, 2020 | 43.92 | 44.17 | 43.77 | 44.16 | 162,629 | +0.23(+0.53%) |
Jul 07, 2020 | 44.01 | 44.23 | 43.93 | 43.93 | 42,322 | -0.44(-0.99%) |
Jul 06, 2020 | 44.60 | 44.62 | 44.28 | 44.37 | 46,267 | +0.26(+0.58%) |
Jul 02, 2020 | 44.50 | 44.61 | 44.04 | 44.11 | 202,382 | +0.29(+0.67%) |