Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.87 | 44.18 | 43.85 | 43.96 | 597,005 | -0.48(-1.07%) |
Sep 29, 2020 | 44.54 | 44.67 | 44.43 | 44.44 | 297,297 | -0.08(-0.18%) |
Sep 28, 2020 | 44.44 | 44.53 | 44.37 | 44.52 | 626,643 | +0.48(+1.10%) |
Sep 25, 2020 | 43.65 | 44.03 | 43.60 | 44.03 | 310,653 | +0.21(+0.47%) |
Sep 24, 2020 | 43.61 | 44.00 | 43.55 | 43.83 | 632,565 | -0.19(-0.43%) |
Sep 23, 2020 | 44.21 | 44.22 | 44.00 | 44.01 | 465,641 | +0.41(+0.95%) |
Sep 22, 2020 | 43.25 | 43.66 | 43.23 | 43.60 | 536,313 | +0.19(+0.43%) |
Sep 21, 2020 | 43.29 | 43.57 | 42.90 | 43.41 | 758,373 | -0.75(-1.71%) |
Sep 18, 2020 | 44.33 | 44.33 | 44.00 | 44.17 | 413,424 | -0.20(-0.44%) |
Sep 17, 2020 | 44.08 | 44.36 | 43.93 | 44.36 | 511,889 | -0.05(-0.12%) |
Sep 16, 2020 | 44.34 | 44.53 | 44.27 | 44.42 | 1,172,175 | -0.17(-0.38%) |
Sep 15, 2020 | 44.64 | 44.66 | 44.50 | 44.59 | 257,904 | +0.04(+0.10%) |
Sep 14, 2020 | 44.71 | 44.71 | 44.50 | 44.54 | 449,808 | +0.23(+0.53%) |
Sep 11, 2020 | 44.27 | 44.39 | 44.18 | 44.31 | 586,418 | +0.52(+1.19%) |
Sep 10, 2020 | 44.08 | 44.18 | 43.76 | 43.79 | 863,264 | -0.02(-0.04%) |
Sep 09, 2020 | 43.79 | 43.90 | 43.65 | 43.81 | 1,010,693 | +0.20(+0.45%) |
Sep 08, 2020 | 43.37 | 43.74 | 43.22 | 43.61 | 1,124,562 | -0.31(-0.71%) |
Sep 04, 2020 | 43.91 | 44.03 | 43.22 | 43.92 | 1,431,770 | +0.48(+1.09%) |
Sep 03, 2020 | 44.01 | 44.08 | 43.24 | 43.45 | 1,290,730 | -0.79(-1.78%) |
Sep 02, 2020 | 44.00 | 44.26 | 43.89 | 44.24 | 960,940 | +0.53(+1.21%) |
Sep 01, 2020 | 43.53 | 43.74 | 43.48 | 43.71 | 386,603 | +0.19(+0.43%) |
Aug 31, 2020 | 43.60 | 43.67 | 43.34 | 43.52 | 475,136 | +0.20(+0.46%) |
Aug 28, 2020 | 43.27 | 43.35 | 43.06 | 43.32 | 597,676 | -0.13(-0.31%) |
Aug 27, 2020 | 43.46 | 43.61 | 43.35 | 43.46 | 437,008 | -0.16(-0.37%) |
Aug 26, 2020 | 43.66 | 43.71 | 43.56 | 43.62 | 463,397 | -0.10(-0.23%) |
Aug 25, 2020 | 43.74 | 43.79 | 43.56 | 43.72 | 2,224,948 | +0.22(+0.49%) |
Aug 24, 2020 | 43.35 | 43.51 | 43.21 | 43.50 | 349,376 | +0.60(+1.40%) |
Aug 21, 2020 | 42.72 | 42.94 | 42.70 | 42.90 | 414,316 | -0.12(-0.27%) |
Aug 20, 2020 | 42.96 | 43.10 | 42.94 | 43.02 | 420,398 | -0.31(-0.72%) |
Aug 19, 2020 | 43.36 | 43.49 | 43.28 | 43.33 | 446,786 | +0.01(+0.02%) |
Aug 18, 2020 | 43.30 | 43.40 | 43.17 | 43.32 | 624,431 | -0.14(-0.33%) |
Aug 17, 2020 | 43.42 | 43.54 | 43.36 | 43.47 | 349,176 | -0.06(-0.14%) |
Aug 14, 2020 | 43.40 | 43.57 | 43.40 | 43.53 | 518,090 | -0.21(-0.47%) |
Aug 13, 2020 | 43.79 | 43.83 | 43.65 | 43.74 | 685,635 | -0.17(-0.39%) |
Aug 12, 2020 | 43.82 | 44.12 | 43.79 | 43.91 | 1,645,856 | +1.04(+2.43%) |
Aug 11, 2020 | 43.22 | 43.37 | 42.83 | 42.87 | 760,666 | +0.78(+1.85%) |
Aug 10, 2020 | 41.82 | 42.09 | 41.74 | 42.08 | 346,545 | +0.27(+0.64%) |
Aug 07, 2020 | 41.54 | 41.84 | 41.52 | 41.82 | 449,761 | +0.08(+0.19%) |
Aug 06, 2020 | 41.59 | 41.79 | 41.46 | 41.73 | 427,602 | -0.01(-0.02%) |
Aug 05, 2020 | 41.87 | 41.96 | 41.64 | 41.74 | 745,312 | +0.22(+0.52%) |
Aug 04, 2020 | 41.39 | 41.62 | 41.39 | 41.53 | 433,339 | +0.38(+0.92%) |
Aug 03, 2020 | 40.91 | 41.18 | 40.85 | 41.15 | 692,213 | +0.98(+2.43%) |
Jul 31, 2020 | 40.36 | 40.38 | 40.04 | 40.17 | 703,902 | -0.88(-2.14%) |
Jul 30, 2020 | 40.92 | 41.15 | 40.63 | 41.05 | 578,964 | -0.85(-2.03%) |
Jul 29, 2020 | 41.64 | 41.92 | 41.58 | 41.91 | 453,254 | -0.18(-0.43%) |
Jul 28, 2020 | 42.17 | 42.22 | 42.08 | 42.08 | 681,953 | -0.41(-0.97%) |
Jul 27, 2020 | 42.52 | 42.53 | 42.41 | 42.50 | 776,998 | +0.54(+1.28%) |
Jul 24, 2020 | 42.00 | 42.14 | 41.85 | 41.96 | 1,678,219 | -0.45(-1.06%) |
Jul 23, 2020 | 42.64 | 42.73 | 42.29 | 42.41 | 570,244 | -0.32(-0.76%) |
Jul 22, 2020 | 42.61 | 42.78 | 42.58 | 42.73 | 392,311 | +0.08(+0.19%) |
Jul 21, 2020 | 42.70 | 42.80 | 42.61 | 42.65 | 649,777 | -0.25(-0.59%) |
Jul 20, 2020 | 42.73 | 42.91 | 42.68 | 42.90 | 399,930 | +0.19(+0.44%) |
Jul 17, 2020 | 42.75 | 42.76 | 42.60 | 42.71 | 275,096 | -0.13(-0.31%) |
Jul 16, 2020 | 42.78 | 42.89 | 42.78 | 42.85 | 344,753 | -0.22(-0.50%) |
Jul 15, 2020 | 43.14 | 43.28 | 43.04 | 43.06 | 356,890 | +0.37(+0.86%) |
Jul 14, 2020 | 42.34 | 42.70 | 42.26 | 42.70 | 505,086 | +0.54(+1.28%) |
Jul 13, 2020 | 42.55 | 42.68 | 42.16 | 42.16 | 1,105,196 | -0.03(-0.06%) |
Jul 10, 2020 | 41.73 | 42.20 | 41.71 | 42.18 | 459,905 | +0.48(+1.16%) |
Jul 09, 2020 | 41.93 | 41.94 | 41.42 | 41.70 | 409,380 | -0.38(-0.90%) |
Jul 08, 2020 | 42.03 | 42.11 | 41.84 | 42.08 | 481,082 | -0.22(-0.51%) |
Jul 07, 2020 | 42.43 | 42.56 | 42.26 | 42.29 | 275,104 | -0.45(-1.05%) |
Jul 06, 2020 | 42.81 | 42.91 | 42.70 | 42.74 | 632,453 | +0.48(+1.15%) |
Jul 02, 2020 | 42.35 | 42.48 | 42.19 | 42.26 | 451,433 | +0.39(+0.92%) |