Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.29 | 47.93 | 47.25 | 47.69 | 8,027 | +0.44(+0.92%) |
Sep 29, 2020 | 47.29 | 47.50 | 47.19 | 47.26 | 17,558 | +0.09(+0.18%) |
Sep 28, 2020 | 46.96 | 47.19 | 46.87 | 47.17 | 11,697 | +0.66(+1.41%) |
Sep 25, 2020 | 45.51 | 46.55 | 45.34 | 46.51 | 15,195 | +0.99(+2.17%) |
Sep 24, 2020 | 45.48 | 45.89 | 45.32 | 45.52 | 49,677 | +0.23(+0.52%) |
Sep 23, 2020 | 46.38 | 46.38 | 45.29 | 45.29 | 4,263 | -1.29(-2.77%) |
Sep 22, 2020 | 46.16 | 46.58 | 46.15 | 46.58 | 6,472 | +1.11(+2.43%) |
Sep 21, 2020 | 44.73 | 45.47 | 44.73 | 45.47 | 2,328 | -0.08(-0.18%) |
Sep 18, 2020 | 45.91 | 45.91 | 45.36 | 45.55 | 1,156 | -0.58(-1.26%) |
Sep 17, 2020 | 45.75 | 46.36 | 45.75 | 46.14 | 269,044 | -0.39(-0.85%) |
Sep 16, 2020 | 46.99 | 47.06 | 46.53 | 46.53 | 2,630 | -0.50(-1.07%) |
Sep 15, 2020 | 47.18 | 47.22 | 46.84 | 47.03 | 5,098 | +0.41(+0.89%) |
Sep 14, 2020 | 46.34 | 46.66 | 46.34 | 46.62 | 2,866 | +0.87(+1.89%) |
Sep 11, 2020 | 45.95 | 45.95 | 45.37 | 45.75 | 9,675 | -0.19(-0.42%) |
Sep 10, 2020 | 47.10 | 47.10 | 45.85 | 45.95 | 14,075 | -0.88(-1.89%) |
Sep 09, 2020 | 45.98 | 47.02 | 45.98 | 46.83 | 15,381 | +1.35(+2.97%) |
Sep 08, 2020 | 45.77 | 46.19 | 45.48 | 45.48 | 11,947 | -1.32(-2.83%) |
Sep 04, 2020 | 47.35 | 47.35 | 45.73 | 46.80 | 348,005 | -0.73(-1.53%) |
Sep 03, 2020 | 49.13 | 49.13 | 47.36 | 47.53 | 12,538 | -2.20(-4.43%) |
Sep 02, 2020 | 49.40 | 49.73 | 49.16 | 49.73 | 5,409 | +0.83(+1.70%) |
Sep 01, 2020 | 48.57 | 48.90 | 48.57 | 48.90 | 5,888 | +0.40(+0.82%) |
Aug 31, 2020 | 48.49 | 48.67 | 48.45 | 48.50 | 29,311 | +0.11(+0.22%) |
Aug 28, 2020 | 48.05 | 48.42 | 48.05 | 48.40 | 7,151 | +0.41(+0.86%) |
Aug 27, 2020 | 48.21 | 48.21 | 47.91 | 47.98 | 4,459 | -0.02(-0.05%) |
Aug 26, 2020 | 47.59 | 48.01 | 47.59 | 48.01 | 6,660 | +0.49(+1.04%) |
Aug 25, 2020 | 47.33 | 47.51 | 47.25 | 47.51 | 27,512 | +0.17(+0.36%) |
Aug 24, 2020 | 47.81 | 47.81 | 47.13 | 47.34 | 7,624 | +0.17(+0.37%) |
Aug 21, 2020 | 46.89 | 47.17 | 46.87 | 47.17 | 4,206 | +0.39(+0.82%) |
Aug 20, 2020 | 46.38 | 46.78 | 46.38 | 46.78 | 9,386 | +0.41(+0.89%) |
Aug 19, 2020 | 46.59 | 46.66 | 46.37 | 46.37 | 3,536 | -0.15(-0.32%) |
Aug 18, 2020 | 46.31 | 46.57 | 46.31 | 46.52 | 5,547 | +0.04(+0.08%) |
Aug 17, 2020 | 46.22 | 46.52 | 46.22 | 46.48 | 4,235 | +0.48(+1.04%) |
Aug 14, 2020 | 46.11 | 46.14 | 45.96 | 46.00 | 2,629 | -0.09(-0.19%) |
Aug 13, 2020 | 46.12 | 46.28 | 45.96 | 46.09 | 2,548 | +0.12(+0.27%) |
Aug 12, 2020 | 45.32 | 46.10 | 45.32 | 45.96 | 5,430 | +0.96(+2.14%) |
Aug 11, 2020 | 45.48 | 45.61 | 45.00 | 45.00 | 13,508 | -0.66(-1.44%) |
Aug 10, 2020 | 45.73 | 45.73 | 45.64 | 45.66 | 1,367 | -0.15(-0.34%) |
Aug 07, 2020 | 45.56 | 45.88 | 45.56 | 45.81 | 2,313 | -0.21(-0.46%) |
Aug 06, 2020 | 45.63 | 46.02 | 45.63 | 46.02 | 3,913 | +0.39(+0.85%) |
Aug 05, 2020 | 45.68 | 45.69 | 45.60 | 45.64 | 10,486 | +0.12(+0.26%) |
Aug 04, 2020 | 45.41 | 45.52 | 45.28 | 45.52 | 10,877 | +0.24(+0.52%) |
Aug 03, 2020 | 45.19 | 45.35 | 45.14 | 45.28 | 2,370 | +0.57(+1.29%) |
Jul 31, 2020 | 44.67 | 44.71 | 44.01 | 44.71 | 5,784 | +0.49(+1.11%) |
Jul 30, 2020 | 44.13 | 44.22 | 44.11 | 44.22 | 2,689 | +0.12(+0.27%) |
Jul 29, 2020 | 44.05 | 44.17 | 44.01 | 44.10 | 6,483 | +0.56(+1.29%) |
Jul 28, 2020 | 43.81 | 43.85 | 43.54 | 43.54 | 4,711 | -0.22(-0.51%) |
Jul 27, 2020 | 43.61 | 43.79 | 43.61 | 43.76 | 10,573 | +0.37(+0.86%) |
Jul 24, 2020 | 43.23 | 43.52 | 43.13 | 43.39 | 1,262 | -0.04(-0.10%) |
Jul 23, 2020 | 44.01 | 44.21 | 43.35 | 43.43 | 4,574 | -0.70(-1.58%) |
Jul 22, 2020 | 43.82 | 44.13 | 43.82 | 44.13 | 5,630 | +0.53(+1.22%) |
Jul 21, 2020 | 43.90 | 43.90 | 43.60 | 43.60 | 4,466 | -0.22(-0.50%) |
Jul 20, 2020 | 43.50 | 43.81 | 43.50 | 43.81 | 1,618 | +0.59(+1.37%) |
Jul 17, 2020 | 43.03 | 43.28 | 42.88 | 43.22 | 17,142 | +0.37(+0.86%) |
Jul 16, 2020 | 42.91 | 42.91 | 42.69 | 42.85 | 2,017 | -0.18(-0.42%) |
Jul 15, 2020 | 43.19 | 43.31 | 42.88 | 43.04 | 2,529 | +0.13(+0.31%) |
Jul 14, 2020 | 42.04 | 42.90 | 42.04 | 42.90 | 3,256 | +0.68(+1.61%) |
Jul 13, 2020 | 43.18 | 43.37 | 42.23 | 42.23 | 1,417 | -0.63(-1.48%) |
Jul 10, 2020 | 42.53 | 42.86 | 42.53 | 42.86 | 6,520 | +0.23(+0.53%) |
Jul 09, 2020 | 42.85 | 42.85 | 42.24 | 42.63 | 5,691 | -0.05(-0.11%) |
Jul 08, 2020 | 42.58 | 42.68 | 42.27 | 42.68 | 4,819 | +0.46(+1.09%) |
Jul 07, 2020 | 42.60 | 42.63 | 42.22 | 42.22 | 3,793 | -0.19(-0.45%) |
Jul 06, 2020 | 42.52 | 42.53 | 42.26 | 42.41 | 3,959 | +0.56(+1.35%) |
Jul 02, 2020 | 42.26 | 42.26 | 41.85 | 41.85 | 1,577 | +0.09(+0.23%) |