Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.00 | 45.60 | 44.90 | 45.22 | 445,709 | +0.49(+1.09%) |
Sep 29, 2020 | 45.41 | 45.41 | 44.53 | 44.73 | 256,977 | -0.43(-0.96%) |
Sep 28, 2020 | 45.05 | 45.37 | 44.40 | 45.17 | 449,273 | +0.65(+1.45%) |
Sep 25, 2020 | 43.01 | 44.73 | 42.94 | 44.52 | 384,778 | +1.09(+2.51%) |
Sep 24, 2020 | 43.18 | 44.02 | 42.81 | 43.43 | 384,647 | +0.31(+0.72%) |
Sep 23, 2020 | 43.93 | 44.68 | 43.12 | 43.12 | 644,767 | -0.88(-1.99%) |
Sep 22, 2020 | 44.29 | 44.78 | 43.91 | 44.00 | 515,129 | -0.53(-1.19%) |
Sep 21, 2020 | 45.33 | 45.50 | 44.02 | 44.53 | 522,782 | -1.69(-3.66%) |
Sep 18, 2020 | 47.11 | 47.46 | 46.09 | 46.22 | 981,653 | -0.69(-1.47%) |
Sep 17, 2020 | 46.67 | 46.96 | 45.69 | 46.91 | 690,012 | -0.48(-1.01%) |
Sep 16, 2020 | 48.09 | 48.20 | 47.26 | 47.39 | 467,050 | -0.62(-1.29%) |
Sep 15, 2020 | 48.12 | 48.33 | 47.91 | 48.01 | 490,615 | +0.18(+0.37%) |
Sep 14, 2020 | 47.82 | 48.19 | 47.64 | 47.83 | 304,087 | +0.47(+0.99%) |
Sep 11, 2020 | 47.01 | 47.71 | 46.97 | 47.36 | 267,210 | +0.31(+0.66%) |
Sep 10, 2020 | 47.45 | 47.97 | 47.05 | 47.05 | 387,058 | -0.37(-0.78%) |
Sep 09, 2020 | 46.88 | 47.93 | 46.88 | 47.42 | 438,347 | +0.71(+1.52%) |
Sep 08, 2020 | 48.15 | 48.33 | 46.61 | 46.72 | 475,331 | -1.66(-3.42%) |
Sep 04, 2020 | 48.66 | 48.75 | 47.45 | 48.37 | 372,355 | +0.47(+0.98%) |
Sep 03, 2020 | 48.86 | 48.98 | 47.62 | 47.90 | 381,879 | -0.81(-1.67%) |
Sep 02, 2020 | 47.74 | 48.86 | 47.62 | 48.72 | 273,669 | +0.94(+1.96%) |
Sep 01, 2020 | 46.84 | 47.82 | 46.46 | 47.78 | 224,929 | +0.82(+1.75%) |
Aug 31, 2020 | 47.45 | 47.46 | 46.93 | 46.96 | 376,409 | -0.58(-1.23%) |
Aug 28, 2020 | 47.48 | 47.61 | 46.98 | 47.54 | 268,452 | -0.01(-0.02%) |
Aug 27, 2020 | 47.80 | 48.10 | 47.23 | 47.55 | 367,460 | -0.04(-0.07%) |
Aug 26, 2020 | 47.48 | 47.72 | 46.97 | 47.58 | 418,127 | -0.02(-0.04%) |
Aug 25, 2020 | 48.62 | 48.62 | 47.57 | 47.60 | 242,613 | -0.59(-1.23%) |
Aug 24, 2020 | 47.40 | 48.34 | 47.38 | 48.19 | 324,694 | +1.17(+2.49%) |
Aug 21, 2020 | 46.90 | 47.08 | 46.55 | 47.03 | 407,253 | -0.08(-0.17%) |
Aug 20, 2020 | 47.41 | 47.58 | 46.91 | 47.11 | 280,104 | -0.79(-1.65%) |
Aug 19, 2020 | 47.99 | 48.32 | 47.70 | 47.89 | 382,596 | +0.07(+0.15%) |
Aug 18, 2020 | 48.56 | 48.82 | 47.77 | 47.82 | 265,314 | -0.97(-1.98%) |
Aug 17, 2020 | 48.81 | 49.48 | 48.73 | 48.79 | 424,360 | -0.03(-0.05%) |
Aug 14, 2020 | 47.88 | 49.27 | 47.79 | 48.81 | 470,159 | +0.55(+1.14%) |
Aug 13, 2020 | 48.13 | 48.55 | 47.95 | 48.27 | 430,537 | -0.25(-0.51%) |
Aug 12, 2020 | 48.39 | 48.57 | 48.04 | 48.51 | 372,685 | +0.57(+1.18%) |
Aug 11, 2020 | 48.09 | 48.63 | 47.92 | 47.95 | 362,712 | +0.67(+1.42%) |
Aug 10, 2020 | 47.37 | 47.61 | 47.03 | 47.27 | 220,793 | +0.24(+0.51%) |
Aug 07, 2020 | 46.06 | 47.05 | 45.84 | 47.03 | 380,712 | +0.76(+1.65%) |
Aug 06, 2020 | 46.32 | 47.04 | 46.20 | 46.27 | 456,449 | -0.17(-0.36%) |
Aug 05, 2020 | 46.10 | 46.77 | 46.10 | 46.44 | 431,703 | +0.64(+1.40%) |
Aug 04, 2020 | 44.84 | 45.90 | 44.84 | 45.80 | 481,383 | -0.11(-0.23%) |
Aug 03, 2020 | 45.80 | 46.33 | 45.23 | 45.90 | 634,156 | +0.47(+1.02%) |
Jul 31, 2020 | 45.93 | 45.93 | 44.62 | 45.44 | 978,116 | -0.67(-1.45%) |
Jul 30, 2020 | 47.11 | 47.20 | 45.95 | 46.11 | 538,301 | -1.52(-3.19%) |
Jul 29, 2020 | 47.07 | 47.70 | 46.82 | 47.63 | 358,205 | +0.67(+1.42%) |
Jul 28, 2020 | 47.86 | 47.91 | 46.87 | 46.96 | 373,525 | -0.24(-0.50%) |
Jul 27, 2020 | 47.50 | 47.76 | 46.98 | 47.20 | 472,976 | +0.03(+0.06%) |
Jul 24, 2020 | 47.40 | 47.46 | 46.94 | 47.17 | 328,164 | +0.06(+0.13%) |
Jul 23, 2020 | 47.17 | 47.86 | 46.93 | 47.11 | 344,615 | -0.28(-0.59%) |
Jul 22, 2020 | 46.90 | 47.78 | 46.78 | 47.39 | 496,399 | +0.39(+0.82%) |
Jul 21, 2020 | 47.02 | 47.24 | 46.57 | 47.00 | 502,565 | +0.15(+0.32%) |
Jul 20, 2020 | 47.85 | 48.04 | 46.15 | 46.85 | 691,989 | -1.19(-2.47%) |
Jul 17, 2020 | 47.72 | 48.58 | 47.56 | 48.04 | 584,934 | +0.67(+1.41%) |
Jul 16, 2020 | 47.15 | 47.61 | 44.85 | 47.37 | 949,919 | +0.32(+0.67%) |
Jul 15, 2020 | 47.10 | 47.52 | 46.46 | 47.05 | 460,741 | +1.09(+2.37%) |
Jul 14, 2020 | 44.98 | 45.98 | 44.83 | 45.97 | 834,734 | +0.97(+2.15%) |
Jul 13, 2020 | 45.61 | 45.68 | 44.89 | 45.00 | 546,924 | -0.20(-0.45%) |
Jul 10, 2020 | 44.10 | 45.25 | 43.94 | 45.20 | 379,518 | +1.33(+3.02%) |
Jul 09, 2020 | 44.86 | 44.88 | 43.35 | 43.88 | 549,380 | -0.97(-2.17%) |
Jul 08, 2020 | 45.54 | 45.68 | 44.59 | 44.85 | 370,635 | -0.78(-1.71%) |
Jul 07, 2020 | 45.90 | 46.23 | 45.55 | 45.63 | 294,963 | -0.74(-1.59%) |
Jul 06, 2020 | 47.42 | 47.42 | 46.10 | 46.37 | 428,498 | -0.03(-0.06%) |
Jul 02, 2020 | 46.35 | 46.79 | 46.03 | 46.40 | 313,930 | +0.84(+1.85%) |