Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.66 | 52.04 | 49.50 | 51.88 | 10,795,410 | +2.05(+4.11%) |
Sep 29, 2020 | 48.85 | 50.67 | 48.84 | 49.83 | 12,275,900 | +1.07(+2.19%) |
Sep 28, 2020 | 48.00 | 48.87 | 47.70 | 48.76 | 5,775,210 | +1.45(+3.06%) |
Sep 25, 2020 | 45.58 | 47.62 | 44.83 | 47.32 | 7,129,000 | +2.00(+4.41%) |
Sep 24, 2020 | 44.96 | 46.02 | 43.72 | 45.32 | 8,626,080 | -0.41(-0.89%) |
Sep 23, 2020 | 46.54 | 47.25 | 45.57 | 45.73 | 6,853,110 | -1.05(-2.23%) |
Sep 22, 2020 | 46.70 | 46.88 | 45.02 | 46.77 | 9,675,870 | +0.62(+1.34%) |
Sep 21, 2020 | 42.35 | 46.25 | 42.30 | 46.16 | 13,336,330 | +2.58(+5.92%) |
Sep 18, 2020 | 43.42 | 43.82 | 42.39 | 43.58 | 13,713,000 | +0.70(+1.63%) |
Sep 17, 2020 | 42.30 | 42.95 | 41.30 | 42.88 | 14,574,220 | -1.25(-2.84%) |
Sep 16, 2020 | 44.45 | 45.75 | 44.04 | 44.13 | 11,312,960 | -0.40(-0.90%) |
Sep 15, 2020 | 44.21 | 44.90 | 43.44 | 44.53 | 8,198,000 | +1.78(+4.16%) |
Sep 14, 2020 | 42.65 | 43.25 | 42.04 | 42.75 | 5,653,670 | +0.89(+2.12%) |
Sep 11, 2020 | 43.22 | 43.59 | 40.85 | 41.86 | 7,193,000 | -0.85(-1.98%) |
Sep 10, 2020 | 44.10 | 45.37 | 42.51 | 42.71 | 8,798,540 | -0.59(-1.37%) |
Sep 09, 2020 | 43.41 | 43.97 | 42.31 | 43.30 | 9,470,630 | +1.30(+3.08%) |
Sep 08, 2020 | 41.70 | 43.98 | 41.20 | 42.01 | 9,175,970 | -2.12(-4.80%) |
Sep 04, 2020 | 45.62 | 46.76 | 41.12 | 44.13 | 23,417,000 | -2.34(-5.03%) |
Sep 03, 2020 | 49.55 | 50.02 | 45.80 | 46.47 | 15,157,970 | -5.04(-9.78%) |
Sep 02, 2020 | 51.21 | 51.52 | 47.85 | 51.50 | 17,281,410 | +1.36(+2.72%) |
Sep 01, 2020 | 48.67 | 50.22 | 48.40 | 50.14 | 8,188,900 | +2.01(+4.17%) |
Aug 31, 2020 | 48.62 | 49.03 | 47.53 | 48.13 | 6,209,870 | -0.44(-0.91%) |
Aug 28, 2020 | 47.61 | 49.47 | 47.46 | 48.57 | 9,983,000 | +1.16(+2.45%) |
Aug 27, 2020 | 47.99 | 48.49 | 46.55 | 47.41 | 8,802,690 | -0.69(-1.44%) |
Aug 26, 2020 | 47.34 | 49.10 | 47.34 | 48.10 | 9,381,890 | +1.11(+2.37%) |
Aug 25, 2020 | 46.35 | 47.08 | 45.92 | 46.99 | 5,984,100 | +0.32(+0.69%) |
Aug 24, 2020 | 46.77 | 47.48 | 46.33 | 46.67 | 8,368,600 | +0.49(+1.06%) |
Aug 21, 2020 | 46.84 | 47.40 | 46.13 | 46.18 | 5,788,000 | -0.85(-1.80%) |
Aug 20, 2020 | 46.00 | 47.21 | 45.80 | 47.03 | 5,436,540 | +0.62(+1.35%) |
Aug 19, 2020 | 46.90 | 47.05 | 45.76 | 46.40 | 6,070,410 | -0.51(-1.08%) |
Aug 18, 2020 | 47.75 | 48.40 | 46.70 | 46.91 | 5,484,280 | -0.58(-1.22%) |
Aug 17, 2020 | 47.24 | 47.70 | 46.90 | 47.48 | 5,811,590 | +0.92(+1.99%) |
Aug 14, 2020 | 47.50 | 48.08 | 46.24 | 46.56 | 10,328,000 | -0.62(-1.32%) |
Aug 13, 2020 | 46.51 | 48.19 | 46.33 | 47.18 | 10,372,590 | +1.18(+2.57%) |
Aug 12, 2020 | 45.00 | 46.75 | 45.00 | 46.00 | 10,054,960 | +1.44(+3.23%) |
Aug 11, 2020 | 45.52 | 46.34 | 44.45 | 44.56 | 17,226,060 | -2.01(-4.31%) |
Aug 10, 2020 | 49.09 | 49.34 | 45.66 | 46.57 | 19,580,630 | -2.75(-5.57%) |
Aug 07, 2020 | 49.60 | 51.00 | 47.80 | 49.32 | 24,080,000 | +1.24(+2.59%) |
Aug 06, 2020 | 49.29 | 49.41 | 47.05 | 48.08 | 21,332,330 | -1.52(-3.07%) |
Aug 05, 2020 | 48.11 | 50.00 | 48.08 | 49.60 | 10,539,650 | +1.49(+3.09%) |
Aug 04, 2020 | 47.47 | 48.36 | 46.66 | 48.11 | 8,197,790 | +0.58(+1.22%) |
Aug 03, 2020 | 45.60 | 47.82 | 45.50 | 47.53 | 12,956,820 | +2.40(+5.32%) |
Jul 31, 2020 | 43.96 | 45.20 | 43.73 | 45.13 | 16,629,000 | +2.10(+4.89%) |
Jul 30, 2020 | 42.39 | 43.29 | 42.18 | 43.03 | 5,816,040 | +0.25(+0.57%) |
Jul 29, 2020 | 42.59 | 43.21 | 42.20 | 42.78 | 7,014,730 | +0.84(+2.00%) |
Jul 28, 2020 | 43.01 | 43.57 | 41.90 | 41.95 | 7,623,320 | -1.27(-2.94%) |
Jul 27, 2020 | 43.01 | 43.42 | 41.71 | 43.22 | 9,014,090 | +0.61(+1.43%) |
Jul 24, 2020 | 41.40 | 43.34 | 40.40 | 42.61 | 9,774,000 | +0.17(+0.40%) |
Jul 23, 2020 | 44.10 | 45.15 | 41.90 | 42.44 | 12,990,180 | -1.89(-4.27%) |
Jul 22, 2020 | 44.53 | 45.40 | 43.91 | 44.33 | 5,857,710 | -0.08(-0.17%) |
Jul 21, 2020 | 46.00 | 46.13 | 44.22 | 44.41 | 9,104,950 | -1.36(-2.97%) |
Jul 20, 2020 | 43.58 | 45.87 | 43.22 | 45.77 | 12,073,820 | +2.46(+5.69%) |
Jul 17, 2020 | 43.08 | 43.68 | 42.51 | 43.30 | 7,626,000 | +0.39(+0.91%) |
Jul 16, 2020 | 42.77 | 43.27 | 42.11 | 42.91 | 12,663,200 | -0.73(-1.66%) |
Jul 15, 2020 | 43.78 | 44.40 | 42.48 | 43.64 | 14,426,300 | +0.43(+1.00%) |
Jul 14, 2020 | 42.90 | 43.50 | 40.80 | 43.20 | 21,555,850 | +0.14(+0.33%) |
Jul 13, 2020 | 46.86 | 47.57 | 42.22 | 43.06 | 22,719,660 | -3.13(-6.79%) |
Jul 10, 2020 | 46.12 | 46.28 | 45.07 | 46.20 | 9,656,000 | -0.10(-0.22%) |
Jul 09, 2020 | 47.00 | 47.11 | 44.40 | 46.30 | 18,228,700 | +0.05(+0.11%) |
Jul 08, 2020 | 45.92 | 46.54 | 45.55 | 46.25 | 12,504,070 | +1.18(+2.61%) |
Jul 07, 2020 | 44.50 | 46.53 | 44.40 | 45.07 | 12,710,290 | +0.36(+0.81%) |
Jul 06, 2020 | 46.15 | 46.60 | 44.11 | 44.71 | 28,481,740 | +0.41(+0.94%) |
Jul 02, 2020 | 43.67 | 45.58 | 43.53 | 44.29 | 22,737,000 | +1.38(+3.21%) |