Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.86 | 45.86 | 44.84 | 45.09 | 3,735,391 | -0.24(-0.53%) |
Sep 29, 2020 | 45.72 | 46.13 | 45.17 | 45.33 | 2,992,895 | -0.44(-0.96%) |
Sep 28, 2020 | 45.44 | 45.99 | 45.24 | 45.77 | 2,823,764 | +0.89(+1.98%) |
Sep 25, 2020 | 43.98 | 45.17 | 43.86 | 44.88 | 2,607,000 | +0.60(+1.36%) |
Sep 24, 2020 | 44.25 | 45.12 | 44.03 | 44.28 | 2,639,557 | +0.09(+0.20%) |
Sep 23, 2020 | 44.57 | 44.95 | 44.10 | 44.19 | 2,939,860 | -0.60(-1.34%) |
Sep 22, 2020 | 43.83 | 44.90 | 43.69 | 44.79 | 3,558,562 | +1.07(+2.45%) |
Sep 21, 2020 | 43.57 | 43.74 | 43.05 | 43.72 | 3,240,849 | -0.32(-0.73%) |
Sep 18, 2020 | 44.35 | 44.91 | 43.41 | 44.04 | 5,393,200 | -0.22(-0.50%) |
Sep 17, 2020 | 43.63 | 44.44 | 43.26 | 44.26 | 5,557,834 | +0.00(+0.00%) |
Sep 16, 2020 | 44.97 | 45.17 | 44.19 | 44.26 | 3,339,017 | -0.42(-0.94%) |
Sep 15, 2020 | 44.45 | 44.97 | 44.42 | 44.68 | 2,643,123 | +0.35(+0.79%) |
Sep 14, 2020 | 44.44 | 44.51 | 44.06 | 44.33 | 2,492,530 | +0.30(+0.68%) |
Sep 11, 2020 | 44.14 | 44.46 | 43.47 | 44.03 | 3,850,800 | +0.07(+0.16%) |
Sep 10, 2020 | 45.19 | 45.35 | 43.71 | 43.96 | 3,629,655 | -1.27(-2.81%) |
Sep 09, 2020 | 44.32 | 45.65 | 44.29 | 45.23 | 4,428,930 | +1.52(+3.48%) |
Sep 08, 2020 | 44.82 | 45.25 | 43.64 | 43.71 | 7,211,810 | -2.56(-5.53%) |
Sep 04, 2020 | 47.55 | 47.55 | 45.51 | 46.27 | 5,448,800 | -0.75(-1.60%) |
Sep 03, 2020 | 48.94 | 49.12 | 46.51 | 47.02 | 5,375,583 | -2.65(-5.34%) |
Sep 02, 2020 | 49.57 | 49.86 | 49.27 | 49.67 | 4,811,226 | +0.18(+0.36%) |
Sep 01, 2020 | 48.86 | 49.53 | 48.45 | 49.49 | 2,951,759 | +0.63(+1.29%) |
Aug 31, 2020 | 48.68 | 49.08 | 48.61 | 48.86 | 3,111,692 | +0.02(+0.04%) |
Aug 28, 2020 | 48.53 | 48.88 | 48.33 | 48.84 | 2,353,200 | +0.49(+1.01%) |
Aug 27, 2020 | 48.36 | 48.71 | 48.03 | 48.35 | 2,531,766 | +0.26(+0.54%) |
Aug 26, 2020 | 47.87 | 48.30 | 47.57 | 48.09 | 2,609,599 | +0.20(+0.42%) |
Aug 25, 2020 | 48.12 | 48.21 | 47.60 | 47.89 | 2,635,398 | +0.01(+0.02%) |
Aug 24, 2020 | 48.72 | 48.89 | 47.18 | 47.88 | 2,801,653 | -0.66(-1.36%) |
Aug 21, 2020 | 48.22 | 48.57 | 47.92 | 48.54 | 1,956,200 | +0.34(+0.71%) |
Aug 20, 2020 | 47.80 | 48.29 | 47.65 | 48.20 | 1,854,187 | +0.18(+0.37%) |
Aug 19, 2020 | 48.23 | 48.54 | 47.89 | 48.02 | 2,103,606 | -0.05(-0.10%) |
Aug 18, 2020 | 48.33 | 48.55 | 48.05 | 48.07 | 2,514,210 | -0.17(-0.35%) |
Aug 17, 2020 | 48.05 | 48.48 | 47.95 | 48.24 | 2,258,620 | +0.25(+0.52%) |
Aug 14, 2020 | 47.76 | 48.34 | 47.65 | 47.99 | 2,044,500 | -0.02(-0.04%) |
Aug 13, 2020 | 48.05 | 48.38 | 47.82 | 48.01 | 2,262,125 | -0.13(-0.27%) |
Aug 12, 2020 | 47.58 | 48.48 | 47.51 | 48.14 | 2,949,904 | +0.75(+1.58%) |
Aug 11, 2020 | 48.18 | 48.37 | 47.26 | 47.39 | 4,373,637 | -0.54(-1.13%) |
Aug 10, 2020 | 48.42 | 48.59 | 47.73 | 47.93 | 2,665,140 | -0.52(-1.07%) |
Aug 07, 2020 | 47.89 | 48.51 | 47.65 | 48.45 | 2,655,600 | +0.51(+1.06%) |
Aug 06, 2020 | 47.19 | 48.02 | 47.11 | 47.94 | 2,772,561 | -0.12(-0.24%) |
Aug 05, 2020 | 47.54 | 48.21 | 47.49 | 48.05 | 2,156,164 | +0.52(+1.10%) |
Aug 04, 2020 | 47.18 | 47.59 | 47.11 | 47.53 | 4,427,632 | +0.07(+0.15%) |
Aug 03, 2020 | 47.37 | 47.96 | 47.25 | 47.46 | 3,547,759 | +0.42(+0.89%) |
Jul 31, 2020 | 47.06 | 47.07 | 46.15 | 47.04 | 4,398,200 | +0.13(+0.28%) |
Jul 30, 2020 | 45.91 | 47.01 | 45.72 | 46.91 | 3,262,180 | +0.36(+0.77%) |
Jul 29, 2020 | 45.64 | 46.83 | 45.45 | 46.55 | 3,375,323 | +1.18(+2.60%) |
Jul 28, 2020 | 45.91 | 46.01 | 45.34 | 45.37 | 2,654,317 | -0.85(-1.84%) |
Jul 27, 2020 | 45.58 | 46.44 | 45.58 | 46.22 | 3,618,595 | +0.48(+1.05%) |
Jul 24, 2020 | 45.73 | 46.16 | 45.40 | 45.74 | 3,401,100 | -0.03(-0.07%) |
Jul 23, 2020 | 45.95 | 46.54 | 45.69 | 45.77 | 4,063,445 | -0.07(-0.15%) |
Jul 22, 2020 | 45.65 | 45.99 | 45.41 | 45.84 | 3,435,645 | +0.30(+0.66%) |
Jul 21, 2020 | 45.11 | 45.70 | 45.06 | 45.54 | 5,431,327 | +0.70(+1.56%) |
Jul 20, 2020 | 44.13 | 45.03 | 44.00 | 44.84 | 2,979,070 | +0.64(+1.45%) |
Jul 17, 2020 | 43.62 | 44.59 | 43.53 | 44.20 | 4,992,000 | +0.70(+1.61%) |
Jul 16, 2020 | 44.00 | 44.15 | 43.21 | 43.50 | 3,860,187 | -0.52(-1.18%) |
Jul 15, 2020 | 43.62 | 44.27 | 42.64 | 44.02 | 5,838,840 | +0.62(+1.43%) |
Jul 14, 2020 | 43.86 | 45.00 | 42.46 | 43.40 | 7,452,850 | +0.02(+0.05%) |
Jul 13, 2020 | 43.34 | 44.28 | 43.32 | 43.38 | 5,114,233 | +0.35(+0.81%) |
Jul 10, 2020 | 43.02 | 43.21 | 42.38 | 43.03 | 3,704,300 | -0.07(-0.16%) |
Jul 09, 2020 | 42.96 | 43.36 | 42.66 | 43.10 | 5,020,411 | +0.08(+0.19%) |
Jul 08, 2020 | 44.03 | 44.12 | 42.57 | 43.02 | 4,721,995 | -1.04(-2.36%) |
Jul 07, 2020 | 44.18 | 44.65 | 43.94 | 44.06 | 4,743,650 | -0.16(-0.36%) |
Jul 06, 2020 | 44.56 | 44.79 | 43.86 | 44.22 | 4,759,930 | +0.18(+0.41%) |
Jul 02, 2020 | 43.68 | 44.26 | 43.54 | 44.04 | 5,302,600 | +1.03(+2.39%) |