Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.47 | 47.50 | 46.39 | 46.96 | 30,548,168 | +0.54(+1.15%) |
Sep 29, 2020 | 46.53 | 46.92 | 46.21 | 46.42 | 21,575,314 | -0.22(-0.47%) |
Sep 28, 2020 | 45.81 | 46.67 | 45.49 | 46.64 | 32,684,766 | +1.35(+2.98%) |
Sep 25, 2020 | 44.40 | 45.60 | 44.21 | 45.29 | 29,367,750 | +0.71(+1.59%) |
Sep 24, 2020 | 44.01 | 45.02 | 43.91 | 44.58 | 32,345,094 | +0.31(+0.70%) |
Sep 23, 2020 | 45.19 | 45.48 | 44.13 | 44.27 | 33,151,936 | -1.02(-2.26%) |
Sep 22, 2020 | 45.24 | 45.54 | 44.86 | 45.30 | 24,560,892 | +0.21(+0.46%) |
Sep 21, 2020 | 44.79 | 45.11 | 44.28 | 45.09 | 30,171,708 | -0.15(-0.34%) |
Sep 18, 2020 | 45.64 | 45.80 | 44.47 | 45.24 | 55,269,380 | -0.39(-0.85%) |
Sep 17, 2020 | 44.77 | 45.79 | 44.71 | 45.63 | 29,719,314 | -0.05(-0.10%) |
Sep 16, 2020 | 45.81 | 46.28 | 45.50 | 45.68 | 29,269,088 | +0.34(+0.74%) |
Sep 15, 2020 | 45.15 | 45.89 | 45.10 | 45.34 | 30,408,660 | +0.53(+1.19%) |
Sep 14, 2020 | 44.30 | 45.09 | 44.30 | 44.81 | 29,998,180 | +0.12(+0.26%) |
Sep 11, 2020 | 44.67 | 45.39 | 44.39 | 44.69 | 32,345,058 | +0.29(+0.65%) |
Sep 10, 2020 | 45.34 | 45.43 | 44.17 | 44.40 | 35,991,864 | -0.60(-1.33%) |
Sep 09, 2020 | 44.92 | 45.32 | 44.47 | 45.00 | 36,852,196 | +0.64(+1.45%) |
Sep 08, 2020 | 44.67 | 45.25 | 44.30 | 44.36 | 43,811,968 | -1.06(-2.34%) |
Sep 04, 2020 | 45.83 | 46.46 | 44.88 | 45.42 | 47,765,624 | -0.28(-0.62%) |
Sep 03, 2020 | 47.61 | 47.72 | 45.46 | 45.70 | 52,208,284 | -1.69(-3.56%) |
Sep 02, 2020 | 46.44 | 47.78 | 46.33 | 47.39 | 58,424,036 | +1.32(+2.87%) |
Sep 01, 2020 | 46.17 | 46.25 | 45.54 | 46.06 | 33,627,080 | -0.15(-0.31%) |
Aug 31, 2020 | 46.25 | 46.70 | 45.63 | 46.21 | 50,836,016 | +0.47(+1.03%) |
Aug 28, 2020 | 44.95 | 46.07 | 44.85 | 45.73 | 39,017,400 | +0.93(+2.09%) |
Aug 27, 2020 | 45.15 | 45.28 | 44.59 | 44.80 | 26,922,382 | -0.14(-0.30%) |
Aug 26, 2020 | 44.79 | 45.05 | 44.65 | 44.94 | 31,537,238 | +0.11(+0.24%) |
Aug 25, 2020 | 44.76 | 45.24 | 44.63 | 44.83 | 42,305,536 | +0.26(+0.59%) |
Aug 24, 2020 | 44.67 | 44.80 | 44.27 | 44.56 | 40,004,948 | -0.13(-0.28%) |
Aug 21, 2020 | 44.46 | 44.72 | 44.12 | 44.69 | 37,839,532 | +0.10(+0.22%) |
Aug 20, 2020 | 45.17 | 45.53 | 44.44 | 44.59 | 60,678,832 | +0.76(+1.74%) |
Aug 19, 2020 | 44.24 | 44.42 | 43.76 | 43.83 | 30,414,986 | -0.29(-0.66%) |
Aug 18, 2020 | 44.67 | 44.95 | 44.09 | 44.12 | 21,219,572 | -0.25(-0.57%) |
Aug 17, 2020 | 44.54 | 44.72 | 44.19 | 44.37 | 22,064,368 | +0.04(+0.08%) |
Aug 14, 2020 | 44.19 | 44.63 | 44.12 | 44.34 | 24,612,722 | +0.30(+0.68%) |
Aug 13, 2020 | 44.67 | 44.74 | 43.88 | 44.04 | 27,305,552 | -0.57(-1.28%) |
Aug 12, 2020 | 44.14 | 44.67 | 43.75 | 44.61 | 33,818,660 | +0.91(+2.08%) |
Aug 11, 2020 | 45.01 | 45.10 | 43.59 | 43.70 | 38,951,176 | -0.93(-2.09%) |
Aug 10, 2020 | 43.71 | 44.79 | 43.59 | 44.64 | 41,235,536 | +1.08(+2.48%) |
Aug 07, 2020 | 44.01 | 44.12 | 43.26 | 43.56 | 40,539,744 | -0.49(-1.11%) |
Aug 06, 2020 | 44.25 | 44.27 | 43.62 | 44.05 | 26,214,490 | -0.02(-0.04%) |
Aug 05, 2020 | 44.79 | 44.79 | 43.83 | 44.07 | 32,701,916 | -0.19(-0.43%) |
Aug 04, 2020 | 43.78 | 44.26 | 43.69 | 44.26 | 32,223,580 | +0.75(+1.72%) |
Aug 03, 2020 | 43.48 | 43.80 | 43.00 | 43.51 | 35,251,756 | +0.51(+1.19%) |
Jul 31, 2020 | 43.35 | 43.53 | 42.31 | 42.99 | 51,699,696 | -0.23(-0.54%) |
Jul 30, 2020 | 43.08 | 43.69 | 42.87 | 43.23 | 44,064,784 | -0.07(-0.17%) |
Jul 29, 2020 | 44.58 | 44.59 | 43.15 | 43.30 | 67,110,256 | -1.05(-2.38%) |
Jul 28, 2020 | 44.57 | 45.25 | 44.26 | 44.35 | 69,159,272 | -0.30(-0.67%) |
Jul 27, 2020 | 45.97 | 46.07 | 44.56 | 44.65 | 119,287,736 | -0.92(-2.02%) |
Jul 24, 2020 | 46.98 | 47.00 | 44.59 | 45.57 | 202,347,840 | -8.84(-16.24%) |
Jul 23, 2020 | 55.18 | 55.61 | 54.03 | 54.41 | 47,398,536 | -0.59(-1.06%) |
Jul 22, 2020 | 55.23 | 55.63 | 54.60 | 54.99 | 21,044,088 | -0.06(-0.11%) |
Jul 21, 2020 | 55.41 | 55.78 | 54.44 | 55.06 | 22,004,708 | -0.03(-0.05%) |
Jul 20, 2020 | 54.12 | 55.29 | 53.45 | 55.08 | 18,725,046 | +1.04(+1.92%) |
Jul 17, 2020 | 53.52 | 54.46 | 53.40 | 54.05 | 18,120,838 | +0.77(+1.45%) |
Jul 16, 2020 | 52.73 | 53.47 | 52.61 | 53.27 | 13,787,177 | +0.10(+0.19%) |
Jul 15, 2020 | 53.17 | 53.45 | 52.62 | 53.17 | 22,185,368 | +0.05(+0.08%) |
Jul 14, 2020 | 52.13 | 53.37 | 51.66 | 53.13 | 26,848,592 | +0.36(+0.68%) |
Jul 13, 2020 | 53.90 | 54.60 | 52.60 | 52.77 | 21,172,126 | -0.86(-1.60%) |
Jul 10, 2020 | 52.20 | 53.77 | 52.09 | 53.62 | 19,696,702 | +1.00(+1.90%) |
Jul 09, 2020 | 52.43 | 52.91 | 51.97 | 52.62 | 22,960,064 | -0.20(-0.38%) |
Jul 08, 2020 | 52.65 | 52.87 | 52.18 | 52.82 | 14,739,387 | +0.08(+0.15%) |
Jul 07, 2020 | 53.21 | 53.66 | 52.37 | 52.74 | 17,748,038 | -0.89(-1.66%) |
Jul 06, 2020 | 52.89 | 53.70 | 52.79 | 53.63 | 22,792,872 | +0.37(+0.69%) |
Jul 02, 2020 | 53.32 | 53.88 | 53.12 | 53.26 | 17,294,550 | +0.29(+0.54%) |