Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.12 | 45.21 | 43.65 | 44.01 | 556,763 | -0.06(-0.13%) |
Sep 29, 2020 | 45.03 | 45.24 | 43.91 | 44.06 | 459,555 | -0.87(-1.93%) |
Sep 28, 2020 | 44.84 | 45.60 | 44.43 | 44.93 | 434,886 | +0.99(+2.25%) |
Sep 25, 2020 | 43.51 | 44.05 | 42.70 | 43.94 | 553,228 | +0.26(+0.59%) |
Sep 24, 2020 | 45.18 | 45.68 | 42.23 | 43.68 | 1,200,604 | -0.66(-1.50%) |
Sep 23, 2020 | 45.97 | 46.56 | 44.30 | 44.34 | 959,439 | -1.58(-3.43%) |
Sep 22, 2020 | 45.42 | 46.07 | 45.14 | 45.92 | 438,635 | +0.61(+1.34%) |
Sep 21, 2020 | 46.43 | 46.87 | 44.63 | 45.31 | 641,251 | -2.35(-4.92%) |
Sep 18, 2020 | 49.27 | 49.98 | 47.49 | 47.66 | 1,107,392 | -1.14(-2.34%) |
Sep 17, 2020 | 47.93 | 49.11 | 47.48 | 48.80 | 434,856 | +0.21(+0.44%) |
Sep 16, 2020 | 48.80 | 49.18 | 48.43 | 48.59 | 481,461 | -0.12(-0.24%) |
Sep 15, 2020 | 48.66 | 49.20 | 48.38 | 48.71 | 350,158 | +0.30(+0.62%) |
Sep 14, 2020 | 47.83 | 49.28 | 47.58 | 48.41 | 604,285 | +0.95(+2.01%) |
Sep 11, 2020 | 47.20 | 47.92 | 46.91 | 47.46 | 270,476 | +0.49(+1.04%) |
Sep 10, 2020 | 47.43 | 47.84 | 46.93 | 46.97 | 324,195 | -0.22(-0.47%) |
Sep 09, 2020 | 46.76 | 47.40 | 46.61 | 47.19 | 253,905 | +0.82(+1.76%) |
Sep 08, 2020 | 47.05 | 47.26 | 46.17 | 46.37 | 315,616 | -1.10(-2.31%) |
Sep 04, 2020 | 47.44 | 47.80 | 46.53 | 47.47 | 229,592 | +0.72(+1.54%) |
Sep 03, 2020 | 48.01 | 48.01 | 46.21 | 46.75 | 251,183 | -1.13(-2.37%) |
Sep 02, 2020 | 47.04 | 48.00 | 46.88 | 47.88 | 239,474 | +0.80(+1.69%) |
Sep 01, 2020 | 46.02 | 47.19 | 45.73 | 47.08 | 260,771 | +0.78(+1.68%) |
Aug 31, 2020 | 47.15 | 47.29 | 46.28 | 46.30 | 347,737 | -1.04(-2.19%) |
Aug 28, 2020 | 47.34 | 47.43 | 46.70 | 47.34 | 155,836 | +0.24(+0.51%) |
Aug 27, 2020 | 47.47 | 47.69 | 46.63 | 47.10 | 223,416 | -0.19(-0.41%) |
Aug 26, 2020 | 47.12 | 47.58 | 47.00 | 47.29 | 194,429 | +0.08(+0.16%) |
Aug 25, 2020 | 47.60 | 47.67 | 46.90 | 47.22 | 160,625 | -0.14(-0.30%) |
Aug 24, 2020 | 46.62 | 47.57 | 46.31 | 47.36 | 524,584 | +1.38(+3.01%) |
Aug 21, 2020 | 46.40 | 46.65 | 45.53 | 45.98 | 576,322 | -0.62(-1.34%) |
Aug 20, 2020 | 46.29 | 46.90 | 46.19 | 46.60 | 299,374 | -0.37(-0.78%) |
Aug 19, 2020 | 47.21 | 47.56 | 46.82 | 46.97 | 213,574 | -0.17(-0.37%) |
Aug 18, 2020 | 48.01 | 48.06 | 47.12 | 47.14 | 608,828 | -0.74(-1.55%) |
Aug 17, 2020 | 47.68 | 48.22 | 47.58 | 47.88 | 845,205 | +0.05(+0.10%) |
Aug 14, 2020 | 47.17 | 48.14 | 47.17 | 47.83 | 234,274 | +0.34(+0.71%) |
Aug 13, 2020 | 47.74 | 48.14 | 47.31 | 47.50 | 211,310 | -0.18(-0.38%) |
Aug 12, 2020 | 48.05 | 48.06 | 47.40 | 47.68 | 226,159 | +0.24(+0.51%) |
Aug 11, 2020 | 47.55 | 48.19 | 47.32 | 47.44 | 355,581 | +0.51(+1.09%) |
Aug 10, 2020 | 46.58 | 47.09 | 46.58 | 46.93 | 337,679 | +0.47(+1.01%) |
Aug 07, 2020 | 46.24 | 46.59 | 46.05 | 46.46 | 330,085 | +0.09(+0.19%) |
Aug 06, 2020 | 46.63 | 46.68 | 46.02 | 46.37 | 370,595 | -0.33(-0.70%) |
Aug 05, 2020 | 45.34 | 46.82 | 45.31 | 46.70 | 490,232 | +1.99(+4.45%) |
Aug 04, 2020 | 44.28 | 44.77 | 43.71 | 44.71 | 413,019 | +0.39(+0.89%) |
Aug 03, 2020 | 43.90 | 44.42 | 43.57 | 44.31 | 418,209 | +0.73(+1.68%) |
Jul 31, 2020 | 43.12 | 43.58 | 42.36 | 43.58 | 2,089,846 | +0.25(+0.58%) |
Jul 30, 2020 | 43.41 | 43.43 | 42.52 | 43.33 | 355,832 | -1.00(-2.25%) |
Jul 29, 2020 | 43.29 | 44.60 | 43.29 | 44.33 | 549,352 | +1.07(+2.47%) |
Jul 28, 2020 | 43.67 | 43.86 | 43.06 | 43.27 | 475,134 | -0.62(-1.42%) |
Jul 27, 2020 | 43.01 | 43.95 | 42.95 | 43.89 | 602,022 | +0.81(+1.87%) |
Jul 24, 2020 | 43.03 | 43.29 | 42.66 | 43.08 | 743,394 | +0.05(+0.11%) |
Jul 23, 2020 | 43.05 | 43.51 | 42.85 | 43.04 | 687,318 | -0.33(-0.75%) |
Jul 22, 2020 | 43.21 | 43.76 | 42.81 | 43.36 | 387,699 | -0.29(-0.66%) |
Jul 21, 2020 | 43.72 | 43.87 | 43.31 | 43.65 | 696,833 | +0.44(+1.03%) |
Jul 20, 2020 | 44.32 | 44.68 | 43.07 | 43.21 | 432,057 | -1.25(-2.82%) |
Jul 17, 2020 | 44.83 | 45.14 | 44.31 | 44.46 | 296,720 | -0.06(-0.13%) |
Jul 16, 2020 | 44.14 | 44.88 | 43.69 | 44.52 | 319,004 | +0.17(+0.39%) |
Jul 15, 2020 | 44.90 | 45.28 | 43.82 | 44.35 | 399,700 | +0.44(+1.00%) |
Jul 14, 2020 | 42.08 | 43.97 | 41.76 | 43.91 | 543,993 | +2.00(+4.78%) |
Jul 13, 2020 | 41.84 | 42.55 | 41.20 | 41.90 | 338,301 | +0.61(+1.48%) |
Jul 10, 2020 | 40.66 | 41.34 | 40.62 | 41.29 | 448,212 | +0.97(+2.40%) |
Jul 09, 2020 | 41.33 | 41.40 | 39.97 | 40.32 | 518,305 | -1.18(-2.84%) |
Jul 08, 2020 | 41.56 | 42.28 | 40.88 | 41.50 | 409,264 | -0.22(-0.53%) |
Jul 07, 2020 | 41.96 | 42.54 | 41.61 | 41.72 | 362,035 | -0.83(-1.96%) |
Jul 06, 2020 | 43.23 | 43.26 | 42.33 | 42.56 | 387,360 | +0.35(+0.84%) |
Jul 02, 2020 | 42.90 | 43.42 | 41.98 | 42.20 | 423,259 | +0.20(+0.48%) |