Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.35 | 44.06 | 43.13 | 43.63 | 2,090,178 | +0.57(+1.33%) |
Sep 29, 2020 | 43.66 | 44.01 | 42.78 | 43.06 | 1,668,412 | -0.70(-1.59%) |
Sep 28, 2020 | 44.00 | 44.33 | 43.55 | 43.76 | 1,919,614 | +0.43(+1.00%) |
Sep 25, 2020 | 42.74 | 43.41 | 42.44 | 43.33 | 1,614,082 | +0.22(+0.51%) |
Sep 24, 2020 | 43.03 | 43.70 | 42.31 | 43.10 | 1,566,864 | +0.08(+0.18%) |
Sep 23, 2020 | 43.92 | 44.77 | 42.93 | 43.03 | 2,305,360 | -0.79(-1.81%) |
Sep 22, 2020 | 43.48 | 44.11 | 43.27 | 43.82 | 2,032,566 | +0.41(+0.93%) |
Sep 21, 2020 | 44.59 | 44.82 | 43.13 | 43.41 | 3,506,872 | -2.03(-4.46%) |
Sep 18, 2020 | 46.35 | 47.05 | 45.33 | 45.44 | 3,524,820 | -1.23(-2.63%) |
Sep 17, 2020 | 46.39 | 47.17 | 46.11 | 46.67 | 2,066,398 | -0.29(-0.61%) |
Sep 16, 2020 | 47.08 | 48.05 | 46.72 | 46.95 | 2,512,221 | +0.18(+0.39%) |
Sep 15, 2020 | 46.91 | 47.69 | 46.27 | 46.77 | 2,213,488 | -0.10(-0.22%) |
Sep 14, 2020 | 46.07 | 47.51 | 45.75 | 46.88 | 1,831,568 | +1.31(+2.89%) |
Sep 11, 2020 | 45.14 | 45.76 | 44.85 | 45.56 | 1,742,535 | +0.45(+1.00%) |
Sep 10, 2020 | 46.16 | 46.69 | 44.92 | 45.11 | 1,985,670 | -1.05(-2.26%) |
Sep 09, 2020 | 46.80 | 47.17 | 46.13 | 46.15 | 1,593,616 | -0.72(-1.54%) |
Sep 08, 2020 | 47.00 | 47.31 | 46.45 | 46.88 | 1,984,911 | -0.22(-0.46%) |
Sep 04, 2020 | 47.51 | 48.16 | 46.81 | 47.09 | 1,516,651 | -0.18(-0.39%) |
Sep 03, 2020 | 47.49 | 48.72 | 46.71 | 47.28 | 2,227,046 | +0.31(+0.67%) |
Sep 02, 2020 | 46.09 | 47.28 | 45.94 | 46.96 | 1,974,707 | +0.79(+1.72%) |
Sep 01, 2020 | 46.78 | 46.89 | 46.14 | 46.17 | 1,925,632 | -0.93(-1.98%) |
Aug 31, 2020 | 47.94 | 48.13 | 47.03 | 47.10 | 1,957,772 | -0.89(-1.85%) |
Aug 28, 2020 | 47.88 | 48.12 | 47.27 | 47.99 | 1,207,854 | +0.13(+0.27%) |
Aug 27, 2020 | 47.08 | 48.43 | 47.08 | 47.86 | 2,112,192 | +1.13(+2.42%) |
Aug 26, 2020 | 46.65 | 47.02 | 46.00 | 46.73 | 1,793,843 | -0.12(-0.26%) |
Aug 25, 2020 | 47.46 | 47.88 | 46.34 | 46.85 | 1,244,106 | -0.60(-1.27%) |
Aug 24, 2020 | 45.90 | 47.64 | 45.59 | 47.45 | 1,966,279 | +1.69(+3.69%) |
Aug 21, 2020 | 45.96 | 46.13 | 45.19 | 45.76 | 2,251,377 | -0.27(-0.59%) |
Aug 20, 2020 | 46.52 | 46.70 | 46.00 | 46.03 | 1,437,148 | -0.76(-1.62%) |
Aug 19, 2020 | 47.05 | 47.66 | 46.61 | 46.79 | 1,235,578 | -0.34(-0.72%) |
Aug 18, 2020 | 46.87 | 47.56 | 46.59 | 47.13 | 1,721,629 | +0.25(+0.54%) |
Aug 17, 2020 | 47.63 | 47.86 | 46.60 | 46.88 | 2,253,961 | -0.89(-1.86%) |
Aug 14, 2020 | 46.97 | 48.22 | 46.97 | 47.76 | 1,284,221 | +0.46(+0.98%) |
Aug 13, 2020 | 46.71 | 47.64 | 46.47 | 47.30 | 1,443,129 | +0.15(+0.31%) |
Aug 12, 2020 | 48.86 | 49.03 | 47.09 | 47.15 | 2,013,102 | -1.38(-2.85%) |
Aug 11, 2020 | 48.65 | 49.96 | 48.42 | 48.54 | 1,940,826 | +0.64(+1.33%) |
Aug 10, 2020 | 46.55 | 48.12 | 46.44 | 47.90 | 2,299,609 | +1.52(+3.27%) |
Aug 07, 2020 | 46.30 | 46.41 | 45.68 | 46.39 | 2,087,161 | -0.36(-0.76%) |
Aug 06, 2020 | 45.72 | 46.98 | 45.66 | 46.74 | 2,376,211 | +0.85(+1.86%) |
Aug 05, 2020 | 46.69 | 46.92 | 45.76 | 45.89 | 2,791,968 | -0.38(-0.83%) |
Aug 04, 2020 | 46.54 | 47.08 | 46.13 | 46.27 | 2,282,965 | -0.49(-1.04%) |
Aug 03, 2020 | 46.88 | 47.53 | 46.33 | 46.76 | 2,610,282 | -0.03(-0.06%) |
Jul 31, 2020 | 46.08 | 46.85 | 45.48 | 46.79 | 3,923,977 | +0.41(+0.88%) |
Jul 30, 2020 | 46.49 | 46.72 | 45.62 | 46.38 | 2,878,665 | -0.66(-1.41%) |
Jul 29, 2020 | 47.60 | 48.34 | 46.81 | 47.04 | 6,550,996 | -0.56(-1.17%) |
Jul 28, 2020 | 46.15 | 48.12 | 45.50 | 47.60 | 5,911,577 | -2.05(-4.12%) |
Jul 27, 2020 | 48.87 | 50.03 | 48.56 | 49.64 | 4,323,733 | +0.39(+0.80%) |
Jul 24, 2020 | 49.30 | 50.26 | 48.46 | 49.25 | 2,753,330 | +0.20(+0.41%) |
Jul 23, 2020 | 49.70 | 50.27 | 48.69 | 49.05 | 3,040,121 | +1.18(+2.46%) |
Jul 22, 2020 | 47.35 | 48.15 | 47.14 | 47.88 | 1,621,485 | +0.42(+0.88%) |
Jul 21, 2020 | 47.15 | 48.26 | 47.03 | 47.46 | 1,473,501 | +0.46(+0.98%) |
Jul 20, 2020 | 48.09 | 48.09 | 46.20 | 47.00 | 1,966,114 | -1.50(-3.09%) |
Jul 17, 2020 | 48.97 | 49.04 | 47.92 | 48.49 | 1,742,650 | -0.49(-1.00%) |
Jul 16, 2020 | 48.78 | 49.62 | 48.27 | 48.98 | 1,553,602 | +0.02(+0.04%) |
Jul 15, 2020 | 48.76 | 49.30 | 48.15 | 48.97 | 1,998,268 | +1.19(+2.50%) |
Jul 14, 2020 | 47.29 | 48.13 | 46.87 | 47.77 | 1,641,241 | +0.29(+0.61%) |
Jul 13, 2020 | 47.26 | 48.29 | 47.08 | 47.48 | 2,243,656 | +0.62(+1.32%) |
Jul 10, 2020 | 45.00 | 47.30 | 44.87 | 46.87 | 1,961,759 | +1.88(+4.18%) |
Jul 09, 2020 | 46.54 | 46.66 | 44.30 | 44.99 | 3,017,716 | -1.69(-3.62%) |
Jul 08, 2020 | 48.29 | 48.32 | 46.25 | 46.67 | 3,751,881 | -1.84(-3.79%) |
Jul 07, 2020 | 47.59 | 48.52 | 47.13 | 48.51 | 2,909,472 | +0.39(+0.81%) |
Jul 06, 2020 | 48.43 | 48.70 | 47.55 | 48.12 | 1,768,463 | +0.57(+1.19%) |
Jul 02, 2020 | 48.34 | 48.71 | 47.34 | 47.55 | 1,939,710 | +0.06(+0.13%) |