Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.58 | 44.81 | 44.40 | 44.51 | 59,294 | -0.38(-0.84%) |
Sep 29, 2020 | 44.96 | 45.10 | 44.74 | 44.89 | 21,432 | -0.21(-0.47%) |
Sep 28, 2020 | 44.91 | 45.18 | 44.62 | 45.10 | 23,591 | +1.53(+3.51%) |
Sep 25, 2020 | 43.73 | 43.89 | 43.12 | 43.57 | 71,900 | -0.31(-0.72%) |
Sep 24, 2020 | 44.03 | 44.16 | 43.80 | 43.88 | 92,760 | +0.13(+0.31%) |
Sep 23, 2020 | 44.74 | 44.89 | 43.75 | 43.75 | 19,368 | -0.71(-1.60%) |
Sep 22, 2020 | 44.77 | 44.77 | 44.30 | 44.46 | 29,059 | -0.39(-0.87%) |
Sep 21, 2020 | 45.30 | 45.31 | 44.46 | 44.85 | 25,086 | -1.78(-3.82%) |
Sep 18, 2020 | 46.65 | 46.94 | 46.51 | 46.63 | 189,200 | +0.38(+0.82%) |
Sep 17, 2020 | 46.21 | 46.62 | 46.09 | 46.25 | 93,905 | +0.60(+1.31%) |
Sep 16, 2020 | 46.03 | 46.52 | 45.58 | 45.65 | 829,237 | -0.38(-0.83%) |
Sep 15, 2020 | 46.35 | 46.39 | 45.97 | 46.03 | 781,261 | +0.04(+0.09%) |
Sep 14, 2020 | 46.21 | 46.21 | 45.86 | 45.99 | 125,954 | +0.57(+1.25%) |
Sep 11, 2020 | 45.67 | 45.81 | 45.33 | 45.42 | 262,300 | -0.02(-0.06%) |
Sep 10, 2020 | 46.27 | 46.34 | 45.36 | 45.45 | 123,376 | +0.13(+0.30%) |
Sep 09, 2020 | 45.38 | 45.67 | 45.28 | 45.31 | 47,176 | +0.53(+1.18%) |
Sep 08, 2020 | 44.98 | 45.16 | 44.78 | 44.78 | 310,306 | -1.02(-2.23%) |
Sep 04, 2020 | 46.16 | 46.16 | 45.16 | 45.80 | 41,800 | -0.34(-0.74%) |
Sep 03, 2020 | 46.97 | 47.02 | 45.82 | 46.14 | 145,107 | +0.14(+0.30%) |
Sep 02, 2020 | 45.29 | 46.09 | 45.29 | 46.00 | 31,137 | +0.84(+1.86%) |
Sep 01, 2020 | 45.61 | 45.84 | 45.05 | 45.16 | 146,749 | -1.12(-2.42%) |
Aug 31, 2020 | 46.58 | 46.65 | 46.28 | 46.28 | 23,065 | -0.55(-1.17%) |
Aug 28, 2020 | 47.10 | 47.15 | 46.52 | 46.83 | 92,100 | +0.03(+0.06%) |
Aug 27, 2020 | 47.12 | 47.18 | 46.55 | 46.80 | 37,723 | +0.19(+0.41%) |
Aug 26, 2020 | 46.49 | 46.71 | 46.45 | 46.61 | 68,881 | -0.09(-0.20%) |
Aug 25, 2020 | 46.71 | 46.84 | 46.40 | 46.70 | 186,778 | -0.01(-0.02%) |
Aug 24, 2020 | 46.67 | 46.87 | 46.28 | 46.71 | 65,552 | +1.05(+2.30%) |
Aug 21, 2020 | 45.44 | 45.66 | 45.23 | 45.66 | 34,500 | -0.42(-0.92%) |
Aug 20, 2020 | 45.90 | 46.14 | 45.89 | 46.08 | 18,749 | -0.27(-0.58%) |
Aug 19, 2020 | 46.42 | 46.91 | 46.35 | 46.35 | 22,170 | -0.12(-0.26%) |
Aug 18, 2020 | 46.65 | 46.68 | 46.34 | 46.47 | 22,391 | +0.33(+0.72%) |
Aug 17, 2020 | 45.87 | 46.36 | 45.87 | 46.14 | 12,341 | +0.08(+0.17%) |
Aug 14, 2020 | 46.01 | 46.22 | 45.87 | 46.06 | 17,000 | -0.62(-1.32%) |
Aug 13, 2020 | 46.84 | 47.05 | 46.63 | 46.68 | 16,219 | -0.15(-0.33%) |
Aug 12, 2020 | 46.51 | 47.04 | 46.51 | 46.83 | 26,177 | +1.12(+2.45%) |
Aug 11, 2020 | 46.28 | 46.42 | 45.71 | 45.71 | 28,225 | +0.22(+0.48%) |
Aug 10, 2020 | 45.20 | 45.66 | 45.18 | 45.49 | 56,700 | +0.42(+0.93%) |
Aug 07, 2020 | 44.85 | 45.12 | 44.84 | 45.07 | 31,700 | -0.49(-1.08%) |
Aug 06, 2020 | 45.90 | 45.96 | 45.42 | 45.56 | 31,919 | -0.84(-1.81%) |
Aug 05, 2020 | 46.78 | 46.94 | 46.40 | 46.40 | 27,950 | -0.31(-0.67%) |
Aug 04, 2020 | 46.48 | 47.03 | 46.48 | 46.71 | 29,614 | -0.64(-1.35%) |
Aug 03, 2020 | 47.00 | 47.50 | 46.54 | 47.35 | 18,983 | -0.96(-1.99%) |
Jul 31, 2020 | 49.72 | 49.72 | 48.07 | 48.31 | 219,600 | -1.30(-2.62%) |
Jul 30, 2020 | 48.99 | 49.74 | 48.92 | 49.61 | 26,624 | -0.90(-1.79%) |
Jul 29, 2020 | 50.17 | 50.62 | 49.92 | 50.51 | 14,472 | +1.41(+2.86%) |
Jul 28, 2020 | 48.87 | 49.43 | 48.69 | 49.11 | 35,759 | +0.89(+1.84%) |
Jul 27, 2020 | 48.15 | 48.63 | 48.14 | 48.22 | 19,937 | +0.27(+0.56%) |
Jul 24, 2020 | 48.49 | 48.49 | 47.86 | 47.95 | 20,700 | -0.34(-0.70%) |
Jul 23, 2020 | 48.30 | 48.65 | 48.10 | 48.29 | 34,397 | -0.20(-0.41%) |
Jul 22, 2020 | 48.77 | 48.77 | 48.19 | 48.49 | 20,741 | -0.25(-0.51%) |
Jul 21, 2020 | 48.65 | 48.99 | 48.47 | 48.74 | 18,633 | +0.44(+0.91%) |
Jul 20, 2020 | 48.21 | 48.38 | 48.07 | 48.30 | 33,828 | +0.22(+0.46%) |
Jul 17, 2020 | 47.46 | 48.17 | 47.46 | 48.08 | 44,500 | -0.56(-1.15%) |
Jul 16, 2020 | 48.29 | 48.83 | 48.15 | 48.64 | 70,280 | -0.75(-1.52%) |
Jul 15, 2020 | 49.36 | 49.81 | 49.18 | 49.39 | 87,473 | +1.00(+2.07%) |
Jul 14, 2020 | 48.12 | 48.40 | 47.87 | 48.39 | 26,828 | +0.66(+1.38%) |
Jul 13, 2020 | 48.42 | 48.99 | 47.70 | 47.73 | 62,048 | -0.13(-0.27%) |
Jul 10, 2020 | 47.23 | 48.00 | 47.23 | 47.86 | 31,100 | +0.83(+1.76%) |
Jul 09, 2020 | 47.66 | 47.66 | 46.86 | 47.03 | 35,887 | -0.52(-1.10%) |
Jul 08, 2020 | 48.08 | 48.08 | 47.27 | 47.55 | 17,133 | +0.85(+1.82%) |
Jul 07, 2020 | 47.09 | 47.65 | 46.70 | 46.70 | 46,542 | -0.52(-1.10%) |
Jul 06, 2020 | 47.11 | 47.30 | 46.91 | 47.22 | 22,541 | +0.98(+2.11%) |
Jul 02, 2020 | 46.35 | 46.52 | 46.14 | 46.24 | 29,600 | +0.23(+0.51%) |