Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.47 | 47.08 | 45.45 | 46.55 | 2,384,600 | +1.47(+3.27%) |
Sep 29, 2020 | 47.36 | 47.42 | 44.96 | 45.08 | 2,886,574 | -2.13(-4.52%) |
Sep 28, 2020 | 46.23 | 47.54 | 45.92 | 47.21 | 1,693,769 | +1.40(+3.05%) |
Sep 25, 2020 | 44.87 | 46.13 | 44.87 | 45.82 | 2,307,553 | +0.39(+0.86%) |
Sep 24, 2020 | 44.97 | 46.33 | 44.17 | 45.43 | 2,321,345 | +0.46(+1.02%) |
Sep 23, 2020 | 45.80 | 46.64 | 44.61 | 44.97 | 2,813,097 | -1.14(-2.47%) |
Sep 22, 2020 | 44.94 | 46.45 | 44.33 | 46.10 | 3,165,399 | +1.11(+2.47%) |
Sep 21, 2020 | 42.69 | 45.06 | 41.84 | 44.99 | 4,153,496 | +2.18(+5.09%) |
Sep 18, 2020 | 42.49 | 43.29 | 42.39 | 42.81 | 4,923,030 | +0.35(+0.83%) |
Sep 17, 2020 | 42.02 | 42.94 | 41.66 | 42.46 | 2,471,921 | -0.56(-1.31%) |
Sep 16, 2020 | 41.91 | 43.26 | 41.46 | 43.02 | 3,187,054 | +1.82(+4.41%) |
Sep 15, 2020 | 42.11 | 42.58 | 41.12 | 41.21 | 1,655,618 | -0.89(-2.11%) |
Sep 14, 2020 | 42.74 | 42.87 | 41.57 | 42.10 | 2,615,677 | -0.48(-1.12%) |
Sep 11, 2020 | 41.68 | 42.62 | 41.49 | 42.57 | 3,275,226 | +1.23(+2.99%) |
Sep 10, 2020 | 41.61 | 42.14 | 41.05 | 41.34 | 1,646,555 | -0.07(-0.16%) |
Sep 09, 2020 | 40.22 | 41.62 | 40.07 | 41.41 | 1,637,327 | +1.47(+3.69%) |
Sep 08, 2020 | 38.97 | 40.77 | 38.59 | 39.93 | 1,674,455 | +0.46(+1.16%) |
Sep 04, 2020 | 40.21 | 40.57 | 38.08 | 39.47 | 2,488,377 | -0.50(-1.24%) |
Sep 03, 2020 | 41.56 | 41.76 | 39.23 | 39.97 | 2,054,981 | -1.71(-4.11%) |
Sep 02, 2020 | 42.33 | 42.34 | 40.56 | 41.68 | 1,877,555 | -0.32(-0.75%) |
Sep 01, 2020 | 40.05 | 42.01 | 39.74 | 42.00 | 2,238,985 | +1.61(+3.98%) |
Aug 31, 2020 | 41.21 | 41.40 | 40.19 | 40.39 | 1,594,043 | -0.71(-1.72%) |
Aug 28, 2020 | 41.76 | 42.29 | 40.98 | 41.10 | 2,346,331 | -0.14(-0.35%) |
Aug 27, 2020 | 42.90 | 43.42 | 41.23 | 41.24 | 3,893,770 | -1.89(-4.39%) |
Aug 26, 2020 | 44.70 | 45.35 | 42.49 | 43.14 | 6,164,083 | -0.92(-2.08%) |
Aug 25, 2020 | 44.04 | 44.53 | 42.70 | 44.06 | 7,099,042 | +0.35(+0.81%) |
Aug 24, 2020 | 42.96 | 44.06 | 42.59 | 43.70 | 2,395,211 | +0.99(+2.31%) |
Aug 21, 2020 | 41.28 | 43.12 | 40.71 | 42.72 | 2,509,282 | +1.52(+3.69%) |
Aug 20, 2020 | 40.27 | 41.54 | 40.00 | 41.20 | 1,831,269 | +0.48(+1.17%) |
Aug 19, 2020 | 40.76 | 40.91 | 40.09 | 40.72 | 1,628,782 | -0.22(-0.54%) |
Aug 18, 2020 | 41.43 | 41.66 | 40.57 | 40.94 | 2,650,232 | +0.61(+1.52%) |
Aug 17, 2020 | 38.31 | 40.39 | 38.17 | 40.33 | 1,939,034 | +2.31(+6.06%) |
Aug 14, 2020 | 37.74 | 38.36 | 37.48 | 38.02 | 892,416 | -0.02(-0.05%) |
Aug 13, 2020 | 37.51 | 38.38 | 37.15 | 38.04 | 1,694,727 | +0.20(+0.53%) |
Aug 12, 2020 | 37.90 | 37.94 | 37.06 | 37.84 | 1,466,680 | +0.32(+0.84%) |
Aug 11, 2020 | 38.74 | 38.93 | 37.42 | 37.52 | 1,888,655 | -0.71(-1.85%) |
Aug 10, 2020 | 37.40 | 39.12 | 37.04 | 38.23 | 2,241,808 | +1.19(+3.20%) |
Aug 07, 2020 | 37.11 | 37.21 | 36.40 | 37.04 | 1,514,223 | -0.35(-0.95%) |
Aug 06, 2020 | 37.79 | 38.02 | 37.20 | 37.40 | 1,204,382 | -0.10(-0.26%) |
Aug 05, 2020 | 37.04 | 37.55 | 36.73 | 37.49 | 1,523,363 | +0.71(+1.92%) |
Aug 04, 2020 | 37.01 | 37.46 | 36.57 | 36.79 | 1,343,448 | -0.23(-0.62%) |
Aug 03, 2020 | 36.81 | 37.23 | 36.48 | 37.02 | 1,286,501 | +0.47(+1.28%) |
Jul 31, 2020 | 36.59 | 36.62 | 35.92 | 36.55 | 1,380,539 | -0.15(-0.42%) |
Jul 30, 2020 | 36.16 | 36.91 | 36.04 | 36.70 | 1,350,658 | -0.23(-0.62%) |
Jul 29, 2020 | 35.96 | 36.96 | 35.86 | 36.93 | 1,446,321 | +1.20(+3.35%) |
Jul 28, 2020 | 37.11 | 37.48 | 35.64 | 35.73 | 2,747,054 | -1.22(-3.31%) |
Jul 27, 2020 | 35.71 | 37.16 | 35.42 | 36.96 | 2,087,540 | +1.37(+3.84%) |
Jul 24, 2020 | 35.02 | 36.14 | 34.22 | 35.59 | 2,504,787 | +0.57(+1.64%) |
Jul 23, 2020 | 35.98 | 36.45 | 34.28 | 35.02 | 2,555,230 | -0.09(-0.25%) |
Jul 22, 2020 | 33.06 | 35.32 | 32.89 | 35.10 | 2,687,309 | +2.26(+6.87%) |
Jul 21, 2020 | 32.53 | 33.33 | 32.43 | 32.84 | 1,828,451 | -0.35(-1.07%) |
Jul 20, 2020 | 33.67 | 33.72 | 32.92 | 33.20 | 1,523,609 | -0.69(-2.03%) |
Jul 17, 2020 | 34.59 | 35.08 | 33.77 | 33.89 | 1,946,112 | -0.24(-0.70%) |
Jul 16, 2020 | 32.46 | 34.24 | 32.21 | 34.13 | 2,057,446 | +1.33(+4.05%) |
Jul 15, 2020 | 32.78 | 33.04 | 31.73 | 32.80 | 1,554,902 | +0.83(+2.60%) |
Jul 14, 2020 | 30.52 | 32.03 | 30.38 | 31.96 | 1,826,395 | +1.44(+4.73%) |
Jul 13, 2020 | 32.22 | 32.39 | 30.38 | 30.52 | 2,314,883 | -1.63(-5.06%) |
Jul 10, 2020 | 30.77 | 32.33 | 30.77 | 32.15 | 1,772,813 | +1.44(+4.71%) |
Jul 09, 2020 | 32.35 | 32.35 | 30.58 | 30.70 | 2,687,270 | -1.54(-4.78%) |
Jul 08, 2020 | 31.00 | 32.59 | 30.82 | 32.24 | 2,127,876 | +1.57(+5.13%) |
Jul 07, 2020 | 30.73 | 31.63 | 30.55 | 30.67 | 2,007,614 | -0.51(-1.62%) |
Jul 06, 2020 | 30.98 | 31.28 | 30.43 | 31.17 | 1,723,126 | +1.03(+3.42%) |
Jul 02, 2020 | 30.62 | 31.04 | 29.82 | 30.14 | 1,862,701 | +0.08(+0.25%) |