Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.24 | 44.82 | 44.21 | 44.45 | 270,581 | +0.37(+0.83%) |
Sep 29, 2020 | 44.41 | 44.41 | 43.94 | 44.08 | 163,031 | -0.33(-0.73%) |
Sep 28, 2020 | 44.24 | 44.57 | 44.20 | 44.41 | 160,142 | +0.68(+1.56%) |
Sep 25, 2020 | 43.04 | 43.82 | 42.98 | 43.73 | 154,344 | +0.55(+1.27%) |
Sep 24, 2020 | 42.95 | 43.60 | 42.72 | 43.18 | 472,471 | +0.14(+0.33%) |
Sep 23, 2020 | 44.06 | 44.15 | 43.03 | 43.04 | 217,259 | -0.94(-2.15%) |
Sep 22, 2020 | 43.91 | 44.11 | 43.64 | 43.98 | 137,792 | +0.23(+0.52%) |
Sep 21, 2020 | 43.84 | 43.87 | 43.23 | 43.75 | 155,567 | -0.69(-1.56%) |
Sep 18, 2020 | 44.97 | 44.97 | 44.20 | 44.45 | 119,440 | -0.43(-0.95%) |
Sep 17, 2020 | 44.56 | 45.10 | 44.46 | 44.87 | 156,457 | -0.31(-0.68%) |
Sep 16, 2020 | 45.33 | 45.65 | 45.16 | 45.18 | 140,672 | +0.06(+0.13%) |
Sep 15, 2020 | 45.33 | 45.42 | 45.01 | 45.12 | 182,106 | +0.07(+0.16%) |
Sep 14, 2020 | 44.82 | 45.21 | 44.77 | 45.05 | 144,550 | +0.58(+1.30%) |
Sep 11, 2020 | 44.48 | 44.65 | 44.15 | 44.47 | 261,411 | +0.21(+0.49%) |
Sep 10, 2020 | 45.14 | 45.14 | 44.15 | 44.26 | 435,077 | -0.72(-1.61%) |
Sep 09, 2020 | 44.73 | 45.35 | 44.73 | 44.98 | 185,123 | +0.70(+1.59%) |
Sep 08, 2020 | 44.86 | 45.01 | 44.23 | 44.27 | 299,648 | -1.09(-2.41%) |
Sep 04, 2020 | 45.70 | 45.83 | 44.76 | 45.37 | 203,879 | -0.11(-0.23%) |
Sep 03, 2020 | 46.59 | 46.81 | 45.15 | 45.47 | 174,489 | -1.19(-2.55%) |
Sep 02, 2020 | 46.12 | 46.78 | 46.03 | 46.66 | 162,230 | +0.69(+1.50%) |
Sep 01, 2020 | 45.88 | 45.97 | 45.68 | 45.97 | 85,421 | +0.11(+0.24%) |
Aug 31, 2020 | 46.07 | 46.07 | 45.84 | 45.86 | 171,081 | -0.22(-0.48%) |
Aug 28, 2020 | 46.00 | 46.11 | 45.76 | 46.08 | 129,940 | +0.30(+0.66%) |
Aug 27, 2020 | 45.68 | 45.96 | 45.63 | 45.78 | 477,876 | +0.21(+0.46%) |
Aug 26, 2020 | 45.55 | 45.61 | 45.34 | 45.57 | 190,559 | +0.01(+0.03%) |
Aug 25, 2020 | 45.72 | 45.72 | 45.39 | 45.55 | 96,429 | -0.07(-0.15%) |
Aug 24, 2020 | 45.32 | 45.62 | 45.22 | 45.62 | 142,149 | +0.54(+1.20%) |
Aug 21, 2020 | 44.95 | 45.10 | 44.86 | 45.08 | 128,698 | +0.14(+0.30%) |
Aug 20, 2020 | 44.79 | 44.99 | 44.76 | 44.94 | 286,859 | -0.07(-0.16%) |
Aug 19, 2020 | 45.25 | 45.32 | 44.93 | 45.01 | 868,254 | -0.18(-0.39%) |
Aug 18, 2020 | 45.33 | 45.34 | 45.04 | 45.19 | 452,014 | -0.09(-0.19%) |
Aug 17, 2020 | 45.36 | 45.36 | 45.22 | 45.28 | 88,078 | +0.02(+0.04%) |
Aug 14, 2020 | 45.04 | 45.34 | 45.02 | 45.26 | 211,355 | +0.07(+0.16%) |
Aug 13, 2020 | 45.28 | 45.32 | 45.04 | 45.19 | 392,107 | -0.26(-0.56%) |
Aug 12, 2020 | 45.25 | 45.54 | 45.25 | 45.44 | 120,213 | +0.51(+1.13%) |
Aug 11, 2020 | 45.45 | 45.60 | 44.84 | 44.94 | 120,389 | -0.21(-0.45%) |
Aug 10, 2020 | 44.93 | 45.15 | 44.91 | 45.14 | 98,442 | +0.31(+0.70%) |
Aug 07, 2020 | 44.47 | 44.83 | 44.42 | 44.83 | 109,185 | +0.27(+0.60%) |
Aug 06, 2020 | 44.40 | 44.56 | 44.32 | 44.56 | 135,951 | +0.11(+0.25%) |
Aug 05, 2020 | 44.58 | 44.58 | 44.34 | 44.45 | 83,007 | +0.10(+0.24%) |
Aug 04, 2020 | 44.03 | 44.34 | 44.02 | 44.34 | 141,517 | +0.26(+0.60%) |
Aug 03, 2020 | 44.08 | 44.19 | 43.94 | 44.08 | 147,479 | +0.20(+0.46%) |
Jul 31, 2020 | 43.77 | 43.88 | 43.20 | 43.88 | 85,287 | +0.14(+0.31%) |
Jul 30, 2020 | 43.70 | 43.79 | 43.30 | 43.74 | 169,461 | -0.31(-0.71%) |
Jul 29, 2020 | 43.74 | 44.13 | 43.65 | 44.06 | 91,801 | +0.42(+0.97%) |
Jul 28, 2020 | 43.67 | 43.90 | 43.59 | 43.63 | 163,091 | -0.11(-0.26%) |
Jul 27, 2020 | 43.57 | 43.74 | 43.41 | 43.74 | 138,880 | +0.21(+0.49%) |
Jul 24, 2020 | 43.70 | 43.79 | 43.39 | 43.53 | 178,409 | -0.33(-0.76%) |
Jul 23, 2020 | 44.15 | 44.18 | 43.72 | 43.86 | 291,429 | -0.33(-0.74%) |
Jul 22, 2020 | 43.89 | 44.19 | 43.83 | 44.19 | 201,741 | +0.25(+0.57%) |
Jul 21, 2020 | 43.89 | 44.15 | 43.80 | 43.94 | 217,974 | +0.39(+0.89%) |
Jul 20, 2020 | 43.61 | 43.65 | 43.37 | 43.55 | 197,476 | -0.11(-0.25%) |
Jul 17, 2020 | 43.72 | 43.77 | 43.52 | 43.66 | 210,488 | +0.10(+0.23%) |
Jul 16, 2020 | 43.42 | 43.63 | 43.30 | 43.56 | 489,144 | -0.03(-0.06%) |
Jul 15, 2020 | 43.77 | 43.77 | 43.36 | 43.59 | 478,140 | +0.39(+0.91%) |
Jul 14, 2020 | 42.47 | 43.25 | 42.41 | 43.20 | 527,930 | +0.57(+1.35%) |
Jul 13, 2020 | 42.96 | 43.29 | 42.55 | 42.62 | 414,897 | -0.07(-0.17%) |
Jul 10, 2020 | 42.04 | 42.71 | 42.04 | 42.70 | 215,542 | +0.62(+1.48%) |
Jul 09, 2020 | 42.60 | 42.62 | 41.73 | 42.07 | 333,844 | -0.53(-1.24%) |
Jul 08, 2020 | 42.54 | 42.72 | 42.27 | 42.60 | 241,754 | +0.16(+0.39%) |
Jul 07, 2020 | 42.62 | 42.76 | 42.40 | 42.44 | 164,387 | -0.47(-1.10%) |
Jul 06, 2020 | 43.01 | 43.09 | 42.75 | 42.91 | 208,992 | +0.40(+0.94%) |
Jul 02, 2020 | 42.84 | 42.99 | 42.40 | 42.51 | 195,328 | +0.25(+0.58%) |