Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.85 | 41.63 | 40.82 | 41.14 | 836,051 | +0.21(+0.53%) |
Sep 29, 2020 | 40.61 | 41.32 | 40.56 | 40.92 | 675,144 | +0.04(+0.09%) |
Sep 28, 2020 | 41.03 | 41.22 | 40.74 | 40.89 | 509,370 | +0.35(+0.86%) |
Sep 25, 2020 | 40.03 | 40.65 | 39.77 | 40.54 | 633,115 | +0.22(+0.56%) |
Sep 24, 2020 | 40.32 | 40.88 | 39.72 | 40.31 | 760,356 | -0.34(-0.84%) |
Sep 23, 2020 | 41.37 | 41.61 | 40.63 | 40.65 | 858,246 | -1.06(-2.53%) |
Sep 22, 2020 | 40.91 | 42.10 | 40.73 | 41.71 | 1,196,819 | +0.56(+1.37%) |
Sep 21, 2020 | 41.51 | 41.51 | 40.43 | 41.15 | 903,004 | -1.03(-2.44%) |
Sep 18, 2020 | 43.05 | 43.49 | 41.75 | 42.18 | 2,068,534 | -1.17(-2.71%) |
Sep 17, 2020 | 42.04 | 43.91 | 41.74 | 43.35 | 1,385,890 | -1.31(-2.93%) |
Sep 16, 2020 | 44.73 | 45.11 | 44.18 | 44.66 | 824,156 | -0.07(-0.16%) |
Sep 15, 2020 | 45.24 | 45.79 | 44.65 | 44.73 | 652,784 | -0.20(-0.44%) |
Sep 14, 2020 | 43.92 | 45.28 | 43.91 | 44.93 | 829,545 | +1.36(+3.13%) |
Sep 11, 2020 | 43.51 | 44.02 | 43.17 | 43.57 | 607,000 | +0.28(+0.64%) |
Sep 10, 2020 | 43.48 | 43.96 | 43.25 | 43.29 | 679,711 | -0.41(-0.94%) |
Sep 09, 2020 | 43.56 | 44.09 | 42.97 | 43.70 | 982,906 | +0.47(+1.08%) |
Sep 08, 2020 | 44.87 | 45.03 | 43.01 | 43.23 | 1,556,145 | -2.34(-5.13%) |
Sep 04, 2020 | 46.37 | 46.79 | 45.38 | 45.57 | 843,372 | -0.87(-1.87%) |
Sep 03, 2020 | 46.50 | 47.36 | 46.18 | 46.44 | 1,089,513 | -0.19(-0.40%) |
Sep 02, 2020 | 45.87 | 46.82 | 45.57 | 46.63 | 844,174 | +0.61(+1.32%) |
Sep 01, 2020 | 46.76 | 46.92 | 45.86 | 46.02 | 678,542 | -0.84(-1.80%) |
Aug 31, 2020 | 47.08 | 47.24 | 46.05 | 46.86 | 819,809 | -0.47(-0.98%) |
Aug 28, 2020 | 46.78 | 47.40 | 46.53 | 47.33 | 431,786 | +0.39(+0.82%) |
Aug 27, 2020 | 46.96 | 47.11 | 46.49 | 46.94 | 520,368 | +0.38(+0.82%) |
Aug 26, 2020 | 46.95 | 47.16 | 46.30 | 46.56 | 703,008 | -0.23(-0.50%) |
Aug 25, 2020 | 46.96 | 47.15 | 45.51 | 46.80 | 1,080,252 | +0.10(+0.21%) |
Aug 24, 2020 | 47.32 | 47.41 | 46.46 | 46.70 | 520,191 | -0.05(-0.11%) |
Aug 21, 2020 | 47.27 | 47.30 | 46.21 | 46.75 | 787,619 | -0.62(-1.30%) |
Aug 20, 2020 | 47.76 | 47.76 | 46.89 | 47.37 | 562,163 | -0.57(-1.19%) |
Aug 19, 2020 | 48.06 | 48.62 | 47.49 | 47.94 | 718,549 | -0.44(-0.90%) |
Aug 18, 2020 | 48.43 | 48.76 | 47.84 | 48.37 | 683,130 | -0.48(-0.99%) |
Aug 17, 2020 | 47.75 | 49.02 | 47.60 | 48.86 | 783,744 | +1.21(+2.55%) |
Aug 14, 2020 | 46.80 | 47.78 | 46.61 | 47.64 | 540,248 | +0.69(+1.46%) |
Aug 13, 2020 | 47.44 | 47.81 | 46.88 | 46.96 | 757,531 | -0.53(-1.11%) |
Aug 12, 2020 | 47.61 | 47.71 | 46.98 | 47.48 | 787,845 | +0.22(+0.47%) |
Aug 11, 2020 | 46.81 | 48.19 | 46.68 | 47.26 | 1,262,381 | +1.10(+2.38%) |
Aug 10, 2020 | 44.81 | 46.28 | 44.75 | 46.16 | 1,190,227 | +1.15(+2.56%) |
Aug 07, 2020 | 45.05 | 45.28 | 44.38 | 45.01 | 1,050,458 | -0.01(-0.02%) |
Aug 06, 2020 | 45.84 | 47.00 | 44.22 | 45.02 | 2,022,626 | -1.36(-2.92%) |
Aug 05, 2020 | 45.73 | 46.92 | 44.26 | 46.38 | 3,039,198 | -2.80(-5.70%) |
Aug 04, 2020 | 48.44 | 49.53 | 48.16 | 49.18 | 1,652,412 | +0.32(+0.66%) |
Aug 03, 2020 | 47.57 | 49.06 | 47.08 | 48.86 | 1,219,043 | +1.55(+3.28%) |
Jul 31, 2020 | 48.65 | 48.95 | 47.04 | 47.30 | 1,270,592 | -1.57(-3.21%) |
Jul 30, 2020 | 49.93 | 50.00 | 48.65 | 48.87 | 1,245,505 | -1.70(-3.37%) |
Jul 29, 2020 | 50.10 | 50.88 | 49.59 | 50.58 | 876,531 | +0.53(+1.05%) |
Jul 28, 2020 | 50.57 | 50.88 | 50.01 | 50.05 | 792,800 | -0.50(-0.99%) |
Jul 27, 2020 | 49.51 | 50.74 | 49.30 | 50.55 | 497,577 | +0.77(+1.54%) |
Jul 24, 2020 | 50.32 | 50.32 | 49.28 | 49.78 | 452,149 | -0.53(-1.05%) |
Jul 23, 2020 | 50.52 | 50.85 | 50.17 | 50.31 | 713,593 | -0.12(-0.23%) |
Jul 22, 2020 | 50.94 | 51.01 | 50.26 | 50.43 | 512,094 | -0.46(-0.91%) |
Jul 21, 2020 | 51.92 | 52.15 | 50.46 | 50.89 | 661,436 | -0.62(-1.20%) |
Jul 20, 2020 | 52.16 | 52.32 | 51.46 | 51.51 | 884,757 | -0.72(-1.38%) |
Jul 17, 2020 | 51.90 | 52.49 | 51.52 | 52.23 | 559,639 | +0.64(+1.25%) |
Jul 16, 2020 | 52.12 | 52.26 | 51.03 | 51.59 | 688,210 | -0.25(-0.48%) |
Jul 15, 2020 | 51.10 | 51.95 | 50.97 | 51.84 | 786,593 | +1.65(+3.29%) |
Jul 14, 2020 | 49.68 | 50.25 | 49.47 | 50.19 | 642,069 | +0.64(+1.30%) |
Jul 13, 2020 | 49.46 | 50.39 | 49.34 | 49.54 | 1,100,914 | +0.32(+0.65%) |
Jul 10, 2020 | 48.34 | 49.36 | 47.95 | 49.22 | 696,494 | +0.81(+1.68%) |
Jul 09, 2020 | 49.27 | 49.35 | 47.76 | 48.41 | 869,880 | -0.60(-1.22%) |
Jul 08, 2020 | 49.39 | 49.39 | 48.41 | 49.01 | 554,086 | -0.24(-0.49%) |
Jul 07, 2020 | 48.87 | 49.78 | 48.81 | 49.25 | 1,011,900 | -0.08(-0.16%) |
Jul 06, 2020 | 49.12 | 49.69 | 48.91 | 49.33 | 1,254,765 | +0.09(+0.18%) |
Jul 02, 2020 | 49.70 | 50.57 | 49.09 | 49.24 | 1,120,959 | +0.32(+0.66%) |