Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.87 | 46.50 | 44.82 | 45.52 | 5,565,615 | +0.71(+1.57%) |
Sep 29, 2020 | 45.10 | 45.41 | 44.65 | 44.81 | 4,017,357 | -0.41(-0.90%) |
Sep 28, 2020 | 45.05 | 45.25 | 44.17 | 45.22 | 3,862,548 | +1.74(+4.01%) |
Sep 25, 2020 | 41.66 | 43.69 | 41.18 | 43.48 | 5,016,945 | +1.97(+4.74%) |
Sep 24, 2020 | 40.32 | 42.54 | 40.21 | 41.51 | 7,517,653 | +0.41(+1.00%) |
Sep 23, 2020 | 43.71 | 43.75 | 40.84 | 41.10 | 5,898,436 | -2.69(-6.15%) |
Sep 22, 2020 | 43.05 | 43.99 | 41.94 | 43.79 | 4,944,234 | +1.51(+3.58%) |
Sep 21, 2020 | 40.68 | 42.27 | 39.92 | 42.27 | 7,646,033 | +0.36(+0.86%) |
Sep 18, 2020 | 43.43 | 43.56 | 40.58 | 41.91 | 8,422,250 | -1.14(-2.64%) |
Sep 17, 2020 | 42.12 | 43.68 | 41.85 | 43.05 | 6,320,042 | -1.32(-2.98%) |
Sep 16, 2020 | 46.11 | 46.30 | 44.31 | 44.37 | 5,623,875 | -1.51(-3.30%) |
Sep 15, 2020 | 45.83 | 46.35 | 45.31 | 45.88 | 4,755,418 | +1.27(+2.85%) |
Sep 14, 2020 | 44.35 | 45.27 | 43.94 | 44.61 | 5,143,558 | +1.50(+3.48%) |
Sep 11, 2020 | 44.39 | 44.63 | 41.99 | 43.11 | 7,712,677 | -0.55(-1.26%) |
Sep 10, 2020 | 46.56 | 46.96 | 43.13 | 43.66 | 7,658,589 | -1.87(-4.10%) |
Sep 09, 2020 | 44.79 | 46.24 | 44.01 | 45.53 | 7,944,786 | +2.51(+5.83%) |
Sep 08, 2020 | 43.83 | 45.79 | 42.92 | 43.02 | 7,327,925 | -4.53(-9.53%) |
Sep 04, 2020 | 48.36 | 49.41 | 43.61 | 47.56 | 11,261,145 | -1.30(-2.65%) |
Sep 03, 2020 | 52.82 | 52.94 | 47.84 | 48.85 | 10,728,031 | -5.58(-10.25%) |
Sep 02, 2020 | 54.62 | 54.65 | 52.36 | 54.44 | 5,369,997 | +1.00(+1.87%) |
Sep 01, 2020 | 52.64 | 53.48 | 52.00 | 53.44 | 3,730,355 | +1.71(+3.30%) |
Aug 31, 2020 | 51.06 | 52.32 | 50.90 | 51.73 | 3,409,329 | +0.89(+1.75%) |
Aug 28, 2020 | 50.77 | 51.07 | 50.31 | 50.84 | 2,905,140 | +0.53(+1.05%) |
Aug 27, 2020 | 51.03 | 51.32 | 49.54 | 50.31 | 4,698,263 | -0.34(-0.67%) |
Aug 26, 2020 | 49.01 | 50.72 | 48.98 | 50.65 | 3,188,708 | +2.06(+4.24%) |
Aug 25, 2020 | 47.56 | 48.62 | 47.43 | 48.59 | 2,492,241 | +0.75(+1.56%) |
Aug 24, 2020 | 48.35 | 48.63 | 47.06 | 47.85 | 2,583,658 | +0.61(+1.29%) |
Aug 21, 2020 | 46.71 | 47.40 | 46.46 | 47.24 | 2,418,668 | +0.62(+1.33%) |
Aug 20, 2020 | 45.08 | 46.77 | 44.96 | 46.61 | 2,147,252 | +1.26(+2.77%) |
Aug 19, 2020 | 45.97 | 46.31 | 45.20 | 45.36 | 3,140,934 | -0.72(-1.56%) |
Aug 18, 2020 | 45.46 | 46.14 | 44.98 | 46.08 | 2,136,325 | +1.00(+2.21%) |
Aug 17, 2020 | 44.65 | 45.22 | 44.60 | 45.08 | 2,525,189 | +0.98(+2.22%) |
Aug 14, 2020 | 44.35 | 44.47 | 43.62 | 44.10 | 2,971,990 | -0.08(-0.19%) |
Aug 13, 2020 | 44.24 | 44.95 | 43.90 | 44.18 | 4,525,427 | +0.17(+0.39%) |
Aug 12, 2020 | 42.57 | 44.30 | 42.57 | 44.01 | 4,728,517 | +2.11(+5.03%) |
Aug 11, 2020 | 43.14 | 43.58 | 41.71 | 41.90 | 6,004,656 | -1.62(-3.73%) |
Aug 10, 2020 | 44.01 | 44.10 | 42.38 | 43.53 | 5,196,553 | -0.39(-0.89%) |
Aug 07, 2020 | 44.75 | 45.03 | 43.18 | 43.92 | 5,689,871 | -1.01(-2.25%) |
Aug 06, 2020 | 43.72 | 45.06 | 43.52 | 44.93 | 3,869,889 | +1.12(+2.54%) |
Aug 05, 2020 | 43.74 | 43.94 | 43.39 | 43.81 | 3,124,153 | +0.23(+0.52%) |
Aug 04, 2020 | 43.06 | 43.59 | 42.85 | 43.58 | 3,730,580 | +0.34(+0.78%) |
Aug 03, 2020 | 42.85 | 43.50 | 42.79 | 43.25 | 3,771,048 | +1.11(+2.65%) |
Jul 31, 2020 | 42.14 | 42.17 | 40.60 | 42.13 | 5,954,853 | +1.45(+3.55%) |
Jul 30, 2020 | 39.64 | 40.85 | 39.28 | 40.69 | 4,461,537 | +0.40(+1.00%) |
Jul 29, 2020 | 39.82 | 40.53 | 39.69 | 40.28 | 3,486,156 | +0.91(+2.31%) |
Jul 28, 2020 | 40.13 | 40.29 | 39.26 | 39.37 | 3,693,422 | -1.00(-2.48%) |
Jul 27, 2020 | 39.51 | 40.50 | 39.27 | 40.38 | 5,048,582 | +1.41(+3.61%) |
Jul 24, 2020 | 38.54 | 39.42 | 37.69 | 38.97 | 7,797,246 | -0.76(-1.92%) |
Jul 23, 2020 | 41.81 | 42.01 | 39.30 | 39.74 | 8,203,325 | -2.21(-5.27%) |
Jul 22, 2020 | 41.79 | 42.23 | 41.19 | 41.95 | 3,996,743 | +0.29(+0.70%) |
Jul 21, 2020 | 43.06 | 43.07 | 41.38 | 41.66 | 5,854,132 | -0.90(-2.11%) |
Jul 20, 2020 | 40.48 | 42.73 | 40.06 | 42.55 | 3,892,795 | +2.31(+5.75%) |
Jul 17, 2020 | 40.36 | 40.53 | 39.57 | 40.24 | 4,737,062 | +0.13(+0.32%) |
Jul 16, 2020 | 39.80 | 40.36 | 39.08 | 40.11 | 5,682,083 | -0.57(-1.40%) |
Jul 15, 2020 | 40.99 | 41.29 | 39.67 | 40.68 | 7,351,761 | +0.09(+0.22%) |
Jul 14, 2020 | 39.23 | 40.69 | 38.22 | 40.59 | 10,814,863 | +0.58(+1.46%) |
Jul 13, 2020 | 42.63 | 43.55 | 39.74 | 40.01 | 8,314,871 | -1.74(-4.16%) |
Jul 10, 2020 | 41.06 | 41.80 | 40.25 | 41.74 | 4,589,268 | +0.61(+1.49%) |
Jul 09, 2020 | 41.07 | 41.38 | 39.76 | 41.13 | 6,148,359 | +0.67(+1.66%) |
Jul 08, 2020 | 39.87 | 40.49 | 39.41 | 40.46 | 4,053,210 | +1.02(+2.59%) |
Jul 07, 2020 | 39.90 | 40.76 | 39.36 | 39.44 | 5,077,887 | -0.57(-1.42%) |
Jul 06, 2020 | 39.13 | 40.15 | 39.11 | 40.00 | 4,290,591 | +1.88(+4.94%) |
Jul 02, 2020 | 38.35 | 38.75 | 37.98 | 38.12 | 4,714,511 | +0.51(+1.35%) |