Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.27 | 45.57 | 45.19 | 45.31 | 3,207,042 | +0.03(+0.06%) |
Sep 29, 2020 | 45.28 | 45.39 | 45.10 | 45.29 | 2,718,534 | -0.04(-0.08%) |
Sep 28, 2020 | 45.29 | 45.37 | 45.17 | 45.32 | 1,863,486 | +0.61(+1.37%) |
Sep 25, 2020 | 44.21 | 44.71 | 44.04 | 44.71 | 4,403,768 | +0.16(+0.36%) |
Sep 24, 2020 | 44.41 | 44.85 | 44.21 | 44.55 | 3,553,830 | -0.10(-0.22%) |
Sep 23, 2020 | 45.29 | 45.31 | 44.60 | 44.65 | 2,956,354 | -0.48(-1.07%) |
Sep 22, 2020 | 45.17 | 45.19 | 44.75 | 45.13 | 2,524,866 | -0.08(-0.18%) |
Sep 21, 2020 | 45.14 | 45.23 | 44.64 | 45.21 | 3,575,719 | -0.92(-2.00%) |
Sep 18, 2020 | 46.41 | 46.43 | 46.01 | 46.14 | 2,122,772 | -0.35(-0.75%) |
Sep 17, 2020 | 46.16 | 46.51 | 46.10 | 46.49 | 2,866,854 | -0.02(-0.04%) |
Sep 16, 2020 | 46.65 | 46.85 | 46.45 | 46.50 | 2,775,767 | -0.08(-0.17%) |
Sep 15, 2020 | 46.73 | 46.73 | 46.47 | 46.58 | 5,167,908 | +0.37(+0.79%) |
Sep 14, 2020 | 46.25 | 46.34 | 46.16 | 46.22 | 1,707,875 | +0.40(+0.88%) |
Sep 11, 2020 | 45.96 | 46.05 | 45.61 | 45.82 | 3,624,853 | +0.42(+0.92%) |
Sep 10, 2020 | 46.13 | 46.22 | 45.40 | 45.40 | 4,025,369 | -0.56(-1.22%) |
Sep 09, 2020 | 45.83 | 46.12 | 45.73 | 45.96 | 3,091,641 | +0.77(+1.70%) |
Sep 08, 2020 | 45.17 | 45.56 | 45.01 | 45.19 | 6,533,836 | -0.65(-1.42%) |
Sep 04, 2020 | 45.95 | 46.11 | 45.04 | 45.84 | 5,032,899 | +0.05(+0.12%) |
Sep 03, 2020 | 46.56 | 46.62 | 45.61 | 45.79 | 4,427,027 | -0.99(-2.12%) |
Sep 02, 2020 | 46.61 | 46.81 | 46.39 | 46.78 | 5,733,142 | +0.41(+0.89%) |
Sep 01, 2020 | 46.23 | 46.40 | 46.11 | 46.37 | 2,646,484 | +0.28(+0.60%) |
Aug 31, 2020 | 46.29 | 46.33 | 46.00 | 46.09 | 2,414,812 | -0.53(-1.13%) |
Aug 28, 2020 | 46.49 | 46.63 | 46.35 | 46.62 | 1,746,188 | +0.40(+0.87%) |
Aug 27, 2020 | 46.70 | 46.71 | 46.04 | 46.22 | 3,508,550 | -0.40(-0.86%) |
Aug 26, 2020 | 46.40 | 46.65 | 46.36 | 46.62 | 3,059,575 | +0.25(+0.54%) |
Aug 25, 2020 | 46.40 | 46.41 | 46.11 | 46.37 | 2,385,710 | +0.15(+0.33%) |
Aug 24, 2020 | 46.33 | 46.33 | 46.05 | 46.22 | 2,403,524 | +0.56(+1.23%) |
Aug 21, 2020 | 45.39 | 45.67 | 45.32 | 45.66 | 1,911,504 | -0.12(-0.27%) |
Aug 20, 2020 | 45.39 | 45.82 | 45.34 | 45.78 | 1,774,166 | -0.12(-0.27%) |
Aug 19, 2020 | 46.29 | 46.32 | 45.88 | 45.91 | 2,972,162 | -0.31(-0.68%) |
Aug 18, 2020 | 46.32 | 46.39 | 46.00 | 46.22 | 1,910,432 | +0.01(+0.02%) |
Aug 17, 2020 | 46.08 | 46.21 | 46.04 | 46.21 | 1,421,237 | +0.41(+0.90%) |
Aug 14, 2020 | 45.73 | 45.86 | 45.67 | 45.80 | 2,233,058 | -0.19(-0.41%) |
Aug 13, 2020 | 46.16 | 46.21 | 45.85 | 45.99 | 1,953,172 | -0.24(-0.52%) |
Aug 12, 2020 | 46.11 | 46.36 | 46.04 | 46.23 | 2,802,933 | +0.87(+1.91%) |
Aug 11, 2020 | 45.90 | 45.92 | 45.33 | 45.36 | 2,113,844 | +0.11(+0.24%) |
Aug 10, 2020 | 45.18 | 45.29 | 45.00 | 45.25 | 1,815,676 | +0.13(+0.30%) |
Aug 07, 2020 | 45.00 | 45.14 | 44.86 | 45.12 | 2,243,818 | -0.42(-0.92%) |
Aug 06, 2020 | 45.31 | 45.56 | 45.17 | 45.54 | 2,771,006 | +0.09(+0.20%) |
Aug 05, 2020 | 45.51 | 45.70 | 45.39 | 45.45 | 2,361,328 | +0.30(+0.67%) |
Aug 04, 2020 | 44.75 | 45.16 | 44.73 | 45.15 | 2,783,891 | +0.34(+0.76%) |
Aug 03, 2020 | 44.50 | 44.82 | 44.42 | 44.81 | 7,684,673 | +0.66(+1.50%) |
Jul 31, 2020 | 44.69 | 44.74 | 43.85 | 44.15 | 3,989,333 | -0.74(-1.65%) |
Jul 30, 2020 | 44.59 | 44.93 | 44.21 | 44.89 | 3,291,197 | -0.58(-1.28%) |
Jul 29, 2020 | 45.21 | 45.54 | 45.15 | 45.47 | 3,136,113 | +0.53(+1.17%) |
Jul 28, 2020 | 45.04 | 45.16 | 44.91 | 44.94 | 2,528,858 | -0.28(-0.61%) |
Jul 27, 2020 | 45.00 | 45.25 | 44.93 | 45.22 | 3,162,997 | +0.61(+1.36%) |
Jul 24, 2020 | 44.47 | 44.68 | 44.38 | 44.61 | 3,003,264 | -0.17(-0.38%) |
Jul 23, 2020 | 45.08 | 45.22 | 44.64 | 44.78 | 3,609,604 | -0.36(-0.79%) |
Jul 22, 2020 | 45.10 | 45.18 | 44.95 | 45.14 | 5,856,209 | +0.00(+0.00%) |
Jul 21, 2020 | 45.31 | 45.39 | 45.11 | 45.14 | 2,967,670 | +0.23(+0.52%) |
Jul 20, 2020 | 44.67 | 44.94 | 44.56 | 44.91 | 3,032,665 | +0.35(+0.78%) |
Jul 17, 2020 | 44.51 | 44.59 | 44.35 | 44.56 | 2,712,307 | +0.20(+0.44%) |
Jul 16, 2020 | 44.28 | 44.48 | 44.25 | 44.36 | 3,595,864 | -0.39(-0.88%) |
Jul 15, 2020 | 44.89 | 45.00 | 44.60 | 44.75 | 5,482,156 | +0.43(+0.97%) |
Jul 14, 2020 | 43.72 | 44.38 | 43.72 | 44.33 | 3,973,158 | +0.48(+1.10%) |
Jul 13, 2020 | 44.36 | 44.60 | 43.77 | 43.84 | 6,933,852 | -0.28(-0.63%) |
Jul 10, 2020 | 43.90 | 44.14 | 43.73 | 44.12 | 3,418,179 | +0.22(+0.51%) |
Jul 09, 2020 | 44.28 | 44.30 | 43.55 | 43.90 | 3,689,377 | -0.32(-0.73%) |
Jul 08, 2020 | 43.83 | 44.24 | 43.75 | 44.22 | 3,255,150 | +0.55(+1.27%) |
Jul 07, 2020 | 43.88 | 44.07 | 43.65 | 43.67 | 2,335,369 | -0.63(-1.43%) |
Jul 06, 2020 | 44.19 | 44.34 | 44.07 | 44.30 | 3,187,972 | +0.95(+2.20%) |
Jul 02, 2020 | 43.41 | 43.64 | 43.23 | 43.34 | 4,351,796 | +0.65(+1.53%) |