Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.14 | 44.45 | 43.76 | 44.08 | 947,597 | +0.10(+0.22%) |
Sep 29, 2020 | 43.65 | 44.23 | 43.56 | 43.99 | 1,095,854 | +0.29(+0.67%) |
Sep 28, 2020 | 43.12 | 43.81 | 42.89 | 43.69 | 804,396 | +0.91(+2.12%) |
Sep 25, 2020 | 42.26 | 42.85 | 41.93 | 42.79 | 693,895 | +0.37(+0.87%) |
Sep 24, 2020 | 42.23 | 43.16 | 42.03 | 42.42 | 1,043,457 | +0.21(+0.51%) |
Sep 23, 2020 | 43.31 | 43.58 | 42.17 | 42.20 | 944,634 | -1.14(-2.63%) |
Sep 22, 2020 | 42.79 | 43.46 | 42.76 | 43.34 | 888,021 | +0.48(+1.11%) |
Sep 21, 2020 | 42.87 | 43.26 | 42.31 | 42.87 | 1,708,358 | -0.76(-1.74%) |
Sep 18, 2020 | 43.92 | 44.33 | 43.54 | 43.63 | 2,532,817 | +0.04(+0.09%) |
Sep 17, 2020 | 43.53 | 43.89 | 43.14 | 43.59 | 1,005,369 | -0.41(-0.93%) |
Sep 16, 2020 | 44.25 | 44.70 | 43.95 | 44.00 | 1,110,579 | +0.02(+0.04%) |
Sep 15, 2020 | 44.17 | 44.59 | 43.91 | 43.98 | 693,079 | -0.01(-0.02%) |
Sep 14, 2020 | 43.93 | 44.32 | 43.79 | 43.99 | 972,696 | +0.52(+1.19%) |
Sep 11, 2020 | 43.83 | 44.03 | 43.31 | 43.47 | 1,049,521 | -0.21(-0.49%) |
Sep 10, 2020 | 44.17 | 44.46 | 43.66 | 43.68 | 784,430 | -0.53(-1.19%) |
Sep 09, 2020 | 43.44 | 44.76 | 43.27 | 44.21 | 1,490,524 | +1.18(+2.74%) |
Sep 08, 2020 | 43.77 | 43.82 | 42.33 | 43.03 | 1,801,528 | -1.03(-2.34%) |
Sep 04, 2020 | 44.98 | 45.17 | 43.30 | 44.06 | 985,646 | -0.61(-1.37%) |
Sep 03, 2020 | 46.15 | 46.17 | 44.44 | 44.68 | 792,102 | -1.27(-2.76%) |
Sep 02, 2020 | 45.43 | 46.05 | 45.28 | 45.94 | 848,544 | +0.48(+1.05%) |
Sep 01, 2020 | 45.18 | 45.56 | 44.92 | 45.47 | 745,137 | +0.28(+0.63%) |
Aug 31, 2020 | 44.86 | 45.47 | 44.75 | 45.18 | 905,950 | +0.19(+0.41%) |
Aug 28, 2020 | 45.14 | 45.16 | 44.60 | 45.00 | 730,043 | +0.15(+0.33%) |
Aug 27, 2020 | 44.66 | 45.14 | 44.61 | 44.85 | 759,804 | +0.39(+0.88%) |
Aug 26, 2020 | 44.79 | 44.79 | 44.28 | 44.46 | 1,135,329 | -0.34(-0.76%) |
Aug 25, 2020 | 44.78 | 45.07 | 44.56 | 44.80 | 742,762 | +0.28(+0.63%) |
Aug 24, 2020 | 44.68 | 44.68 | 44.23 | 44.52 | 620,688 | +0.19(+0.44%) |
Aug 21, 2020 | 44.48 | 44.48 | 44.02 | 44.33 | 1,047,056 | -0.26(-0.59%) |
Aug 20, 2020 | 44.55 | 44.95 | 44.46 | 44.59 | 558,824 | -0.17(-0.37%) |
Aug 19, 2020 | 44.88 | 45.12 | 44.75 | 44.75 | 401,620 | -0.13(-0.28%) |
Aug 18, 2020 | 44.64 | 45.08 | 44.56 | 44.88 | 645,412 | +0.09(+0.20%) |
Aug 17, 2020 | 44.71 | 44.92 | 44.50 | 44.79 | 667,962 | +0.18(+0.39%) |
Aug 14, 2020 | 44.52 | 45.01 | 44.45 | 44.62 | 444,865 | +0.00(+0.00%) |
Aug 13, 2020 | 44.34 | 44.80 | 44.33 | 44.62 | 530,794 | +0.02(+0.04%) |
Aug 12, 2020 | 44.95 | 45.09 | 44.54 | 44.60 | 752,117 | +0.14(+0.31%) |
Aug 11, 2020 | 45.04 | 45.21 | 44.41 | 44.46 | 997,906 | -0.26(-0.59%) |
Aug 10, 2020 | 44.89 | 45.12 | 44.58 | 44.73 | 747,193 | -0.13(-0.28%) |
Aug 07, 2020 | 44.36 | 44.87 | 44.26 | 44.85 | 645,835 | +0.43(+0.96%) |
Aug 06, 2020 | 44.38 | 44.66 | 44.19 | 44.42 | 733,212 | -0.01(-0.02%) |
Aug 05, 2020 | 44.41 | 44.59 | 44.28 | 44.43 | 765,958 | +0.17(+0.37%) |
Aug 04, 2020 | 43.96 | 44.27 | 43.72 | 44.27 | 899,000 | +0.01(+0.03%) |
Aug 03, 2020 | 44.22 | 44.80 | 44.06 | 44.25 | 957,377 | +0.06(+0.13%) |
Jul 31, 2020 | 43.64 | 44.20 | 43.16 | 44.20 | 1,812,215 | +0.69(+1.59%) |
Jul 30, 2020 | 43.21 | 43.63 | 42.92 | 43.50 | 1,033,180 | -0.19(-0.44%) |
Jul 29, 2020 | 43.32 | 43.92 | 43.23 | 43.70 | 1,024,512 | +0.47(+1.08%) |
Jul 28, 2020 | 44.91 | 45.18 | 42.28 | 43.23 | 1,599,590 | -0.98(-2.22%) |
Jul 27, 2020 | 44.18 | 44.59 | 44.03 | 44.21 | 956,982 | +0.09(+0.20%) |
Jul 24, 2020 | 43.88 | 44.36 | 43.68 | 44.13 | 1,361,785 | +0.28(+0.64%) |
Jul 23, 2020 | 43.74 | 44.55 | 43.72 | 43.85 | 1,599,893 | +0.15(+0.33%) |
Jul 22, 2020 | 42.78 | 43.73 | 42.78 | 43.70 | 1,311,859 | +0.65(+1.51%) |
Jul 21, 2020 | 42.69 | 43.42 | 42.62 | 43.05 | 1,296,277 | +0.52(+1.21%) |
Jul 20, 2020 | 42.29 | 42.69 | 42.24 | 42.53 | 751,960 | +0.06(+0.14%) |
Jul 17, 2020 | 42.28 | 42.74 | 41.87 | 42.47 | 893,247 | +0.26(+0.62%) |
Jul 16, 2020 | 41.13 | 42.25 | 41.04 | 42.21 | 1,598,031 | +1.09(+2.65%) |
Jul 15, 2020 | 41.23 | 41.45 | 41.01 | 41.12 | 989,703 | +0.35(+0.86%) |
Jul 14, 2020 | 39.81 | 40.77 | 39.81 | 40.77 | 1,237,614 | +0.97(+2.44%) |
Jul 13, 2020 | 40.60 | 40.70 | 39.72 | 39.80 | 914,804 | -0.46(-1.13%) |
Jul 10, 2020 | 39.89 | 40.27 | 39.60 | 40.26 | 647,043 | +0.51(+1.27%) |
Jul 09, 2020 | 39.91 | 40.05 | 39.14 | 39.75 | 854,900 | -0.17(-0.41%) |
Jul 08, 2020 | 39.71 | 40.25 | 39.57 | 39.92 | 1,084,445 | +0.31(+0.79%) |
Jul 07, 2020 | 39.34 | 40.07 | 39.20 | 39.61 | 1,086,207 | +0.11(+0.27%) |
Jul 06, 2020 | 40.39 | 40.42 | 39.36 | 39.50 | 1,592,781 | -0.20(-0.51%) |
Jul 02, 2020 | 40.19 | 40.38 | 39.65 | 39.70 | 1,588,955 | -0.23(-0.58%) |