Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.69 | 47.82 | 46.64 | 47.10 | 1,160,208 | +0.63(+1.36%) |
Sep 29, 2020 | 47.13 | 47.38 | 46.39 | 46.46 | 654,508 | -0.63(-1.35%) |
Sep 28, 2020 | 46.98 | 47.49 | 46.42 | 47.10 | 1,214,593 | +0.87(+1.88%) |
Sep 25, 2020 | 46.42 | 46.57 | 45.90 | 46.23 | 741,869 | -0.31(-0.67%) |
Sep 24, 2020 | 46.01 | 47.18 | 45.84 | 46.54 | 628,254 | +0.30(+0.65%) |
Sep 23, 2020 | 46.91 | 47.68 | 46.05 | 46.24 | 887,538 | -0.62(-1.33%) |
Sep 22, 2020 | 47.15 | 47.70 | 46.76 | 46.86 | 1,201,955 | +0.01(+0.02%) |
Sep 21, 2020 | 46.95 | 47.14 | 45.33 | 46.85 | 1,680,955 | -1.14(-2.38%) |
Sep 18, 2020 | 49.75 | 49.82 | 47.72 | 47.99 | 2,023,598 | -1.72(-3.45%) |
Sep 17, 2020 | 49.51 | 50.61 | 48.75 | 49.71 | 1,436,603 | -0.16(-0.31%) |
Sep 16, 2020 | 50.96 | 50.96 | 49.46 | 49.87 | 1,119,842 | -0.39(-0.78%) |
Sep 15, 2020 | 51.67 | 52.04 | 50.17 | 50.26 | 908,702 | -0.96(-1.88%) |
Sep 14, 2020 | 51.17 | 51.77 | 51.05 | 51.22 | 710,593 | +0.45(+0.88%) |
Sep 11, 2020 | 51.31 | 51.31 | 50.43 | 50.77 | 941,726 | -0.23(-0.46%) |
Sep 10, 2020 | 51.43 | 52.07 | 50.75 | 51.01 | 614,114 | -0.41(-0.80%) |
Sep 09, 2020 | 50.51 | 51.67 | 50.25 | 51.42 | 736,320 | +1.41(+2.83%) |
Sep 08, 2020 | 50.91 | 51.23 | 49.81 | 50.00 | 922,050 | -1.71(-3.30%) |
Sep 04, 2020 | 51.85 | 52.05 | 50.12 | 51.71 | 853,288 | +0.42(+0.82%) |
Sep 03, 2020 | 52.64 | 52.65 | 50.79 | 51.29 | 829,455 | -1.51(-2.86%) |
Sep 02, 2020 | 52.22 | 52.90 | 51.50 | 52.80 | 1,200,184 | +1.03(+2.00%) |
Sep 01, 2020 | 50.29 | 51.80 | 50.10 | 51.77 | 644,693 | +1.53(+3.05%) |
Aug 31, 2020 | 51.13 | 51.16 | 50.14 | 50.24 | 653,542 | -0.92(-1.79%) |
Aug 28, 2020 | 50.21 | 51.18 | 50.05 | 51.15 | 817,893 | +1.01(+2.02%) |
Aug 27, 2020 | 50.29 | 50.95 | 50.02 | 50.14 | 871,929 | -0.11(-0.21%) |
Aug 26, 2020 | 50.87 | 50.98 | 50.05 | 50.25 | 926,903 | -0.63(-1.25%) |
Aug 25, 2020 | 51.24 | 51.43 | 50.28 | 50.88 | 716,028 | -0.11(-0.21%) |
Aug 24, 2020 | 51.58 | 51.89 | 50.62 | 50.99 | 2,175,164 | -0.27(-0.53%) |
Aug 21, 2020 | 52.73 | 52.98 | 51.05 | 51.26 | 2,067,817 | -1.48(-2.81%) |
Aug 20, 2020 | 52.38 | 52.98 | 51.79 | 52.74 | 976,969 | -0.09(-0.17%) |
Aug 19, 2020 | 52.70 | 53.39 | 52.70 | 52.83 | 679,801 | +0.02(+0.04%) |
Aug 18, 2020 | 52.63 | 53.34 | 52.57 | 52.81 | 1,210,869 | -0.03(-0.06%) |
Aug 17, 2020 | 53.16 | 53.32 | 52.82 | 52.84 | 672,921 | -0.14(-0.26%) |
Aug 14, 2020 | 52.67 | 53.48 | 52.67 | 52.97 | 670,873 | -0.04(-0.07%) |
Aug 13, 2020 | 52.59 | 53.23 | 52.49 | 53.01 | 851,807 | +0.08(+0.15%) |
Aug 12, 2020 | 52.76 | 53.22 | 52.59 | 52.94 | 1,096,430 | +0.36(+0.69%) |
Aug 11, 2020 | 52.98 | 53.59 | 52.42 | 52.58 | 1,481,068 | +0.13(+0.24%) |
Aug 10, 2020 | 52.28 | 52.83 | 52.07 | 52.45 | 2,585,207 | +0.04(+0.07%) |
Aug 07, 2020 | 51.06 | 52.49 | 51.06 | 52.41 | 1,452,653 | +0.91(+1.76%) |
Aug 06, 2020 | 51.82 | 52.15 | 50.93 | 51.50 | 2,248,955 | -0.16(-0.30%) |
Aug 05, 2020 | 50.95 | 51.79 | 50.82 | 51.66 | 1,796,179 | +0.76(+1.49%) |
Aug 04, 2020 | 50.67 | 51.03 | 50.30 | 50.90 | 1,279,125 | +0.38(+0.75%) |
Aug 03, 2020 | 49.21 | 50.75 | 48.77 | 50.52 | 3,122,255 | +1.79(+3.68%) |
Jul 31, 2020 | 48.73 | 48.93 | 47.73 | 48.73 | 2,564,175 | +2.43(+5.24%) |
Jul 30, 2020 | 46.38 | 46.64 | 45.64 | 46.30 | 1,353,616 | -0.47(-1.00%) |
Jul 29, 2020 | 46.45 | 46.89 | 45.96 | 46.77 | 1,213,811 | +0.57(+1.22%) |
Jul 28, 2020 | 47.07 | 47.43 | 46.17 | 46.20 | 805,436 | -1.03(-2.19%) |
Jul 27, 2020 | 46.60 | 47.33 | 46.04 | 47.23 | 870,661 | +0.58(+1.25%) |
Jul 24, 2020 | 46.80 | 46.87 | 45.89 | 46.65 | 1,234,534 | -0.15(-0.31%) |
Jul 23, 2020 | 46.03 | 46.81 | 45.92 | 46.80 | 879,136 | +0.65(+1.42%) |
Jul 22, 2020 | 46.12 | 46.49 | 45.84 | 46.14 | 876,475 | +0.05(+0.11%) |
Jul 21, 2020 | 46.30 | 46.59 | 45.96 | 46.09 | 706,318 | +0.04(+0.08%) |
Jul 20, 2020 | 46.18 | 46.72 | 45.85 | 46.05 | 761,945 | -0.13(-0.27%) |
Jul 17, 2020 | 46.07 | 46.41 | 45.81 | 46.18 | 1,233,303 | +0.19(+0.40%) |
Jul 16, 2020 | 45.14 | 46.14 | 44.91 | 46.00 | 1,082,368 | +1.02(+2.28%) |
Jul 15, 2020 | 44.61 | 45.21 | 44.24 | 44.97 | 1,169,191 | +1.03(+2.35%) |
Jul 14, 2020 | 43.07 | 44.03 | 42.93 | 43.94 | 932,784 | +0.92(+2.13%) |
Jul 13, 2020 | 42.89 | 43.80 | 42.53 | 43.02 | 1,301,896 | +0.48(+1.12%) |
Jul 10, 2020 | 42.11 | 42.72 | 41.81 | 42.55 | 654,253 | +0.48(+1.14%) |
Jul 09, 2020 | 42.75 | 42.91 | 41.74 | 42.07 | 1,117,145 | -0.82(-1.91%) |
Jul 08, 2020 | 43.47 | 44.11 | 42.85 | 42.89 | 1,469,325 | -0.70(-1.61%) |
Jul 07, 2020 | 43.92 | 44.24 | 43.58 | 43.59 | 996,060 | -0.49(-1.11%) |
Jul 06, 2020 | 44.65 | 44.69 | 43.57 | 44.08 | 1,171,205 | +0.19(+0.42%) |
Jul 02, 2020 | 43.69 | 44.55 | 43.54 | 43.89 | 915,974 | +0.82(+1.90%) |