Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.39 | 35.94 | 34.79 | 35.68 | 1,912,583 | +0.04(+0.11%) |
Oct 29, 2020 | 33.43 | 35.76 | 33.37 | 35.64 | 2,426,454 | +1.02(+2.93%) |
Oct 28, 2020 | 34.89 | 36.36 | 33.79 | 34.62 | 3,554,618 | -1.23(-3.42%) |
Oct 27, 2020 | 35.72 | 36.15 | 35.25 | 35.85 | 2,112,861 | -0.03(-0.08%) |
Oct 26, 2020 | 36.86 | 36.93 | 35.63 | 35.88 | 2,465,336 | -1.86(-4.93%) |
Oct 23, 2020 | 37.91 | 38.25 | 37.39 | 37.74 | 1,640,072 | +0.12(+0.31%) |
Oct 22, 2020 | 35.70 | 37.68 | 35.66 | 37.62 | 1,948,768 | +1.97(+5.54%) |
Oct 21, 2020 | 35.78 | 36.47 | 35.39 | 35.65 | 1,910,549 | -0.63(-1.74%) |
Oct 20, 2020 | 35.37 | 36.58 | 35.22 | 36.28 | 2,223,406 | +1.20(+3.42%) |
Oct 19, 2020 | 36.88 | 37.04 | 34.98 | 35.08 | 2,238,469 | -1.40(-3.84%) |
Oct 16, 2020 | 37.53 | 38.03 | 36.42 | 36.48 | 1,711,017 | -1.21(-3.20%) |
Oct 15, 2020 | 36.22 | 37.75 | 35.96 | 37.69 | 1,533,521 | +0.70(+1.89%) |
Oct 14, 2020 | 37.17 | 38.68 | 36.94 | 36.99 | 1,482,792 | -0.06(-0.16%) |
Oct 13, 2020 | 36.92 | 37.84 | 36.69 | 37.05 | 1,982,953 | +0.01(+0.03%) |
Oct 12, 2020 | 36.21 | 37.21 | 35.48 | 37.04 | 1,672,176 | +0.56(+1.52%) |
Oct 09, 2020 | 37.51 | 37.76 | 36.16 | 36.48 | 1,712,268 | -0.51(-1.37%) |
Oct 08, 2020 | 36.59 | 37.10 | 36.11 | 36.99 | 2,273,723 | +0.87(+2.41%) |
Oct 07, 2020 | 36.62 | 37.05 | 35.10 | 36.12 | 3,775,239 | -0.28(-0.76%) |
Oct 06, 2020 | 38.48 | 38.88 | 36.27 | 36.39 | 2,808,012 | -1.33(-3.53%) |
Oct 05, 2020 | 36.73 | 37.75 | 36.60 | 37.73 | 2,705,635 | +1.58(+4.38%) |
Oct 02, 2020 | 35.93 | 37.06 | 35.91 | 36.14 | 3,364,443 | -1.22(-3.26%) |
Oct 01, 2020 | 38.34 | 38.70 | 37.06 | 37.36 | 3,182,322 | -1.87(-4.76%) |
Sep 30, 2020 | 38.79 | 39.85 | 38.79 | 39.23 | 1,920,154 | +0.23(+0.59%) |
Sep 29, 2020 | 39.14 | 39.19 | 38.12 | 39.00 | 1,968,383 | -0.33(-0.83%) |
Sep 28, 2020 | 39.52 | 39.82 | 38.61 | 39.33 | 1,941,909 | +0.53(+1.36%) |
Sep 25, 2020 | 37.58 | 39.18 | 37.30 | 38.80 | 2,913,632 | +0.99(+2.61%) |
Sep 24, 2020 | 37.11 | 38.32 | 36.70 | 37.81 | 3,031,182 | +0.05(+0.13%) |
Sep 23, 2020 | 39.89 | 40.19 | 37.66 | 37.76 | 1,723,413 | -1.75(-4.44%) |
Sep 22, 2020 | 39.54 | 40.06 | 38.91 | 39.52 | 1,834,918 | +0.08(+0.19%) |
Sep 21, 2020 | 40.07 | 40.65 | 39.04 | 39.44 | 3,708,103 | -1.79(-4.35%) |
Sep 18, 2020 | 42.44 | 42.80 | 41.20 | 41.23 | 5,247,292 | -1.18(-2.78%) |
Sep 17, 2020 | 41.53 | 42.82 | 41.50 | 42.41 | 3,391,583 | +0.05(+0.11%) |
Sep 16, 2020 | 41.78 | 43.01 | 41.35 | 42.37 | 4,756,166 | +1.29(+3.15%) |
Sep 15, 2020 | 42.13 | 42.46 | 40.99 | 41.07 | 2,242,393 | -0.95(-2.26%) |
Sep 14, 2020 | 41.47 | 43.08 | 41.06 | 42.02 | 2,442,169 | +0.81(+1.95%) |
Sep 11, 2020 | 41.51 | 41.68 | 40.71 | 41.22 | 2,337,049 | -0.26(-0.62%) |
Sep 10, 2020 | 44.71 | 44.71 | 41.42 | 41.47 | 3,557,371 | -3.27(-7.31%) |
Sep 09, 2020 | 43.80 | 45.41 | 43.61 | 44.74 | 2,306,227 | +1.19(+2.74%) |
Sep 08, 2020 | 43.81 | 44.66 | 42.07 | 43.55 | 2,718,415 | -1.38(-3.08%) |
Sep 04, 2020 | 44.84 | 45.59 | 44.23 | 44.93 | 2,107,447 | +0.71(+1.59%) |
Sep 03, 2020 | 43.48 | 45.24 | 43.26 | 44.23 | 2,473,088 | +0.50(+1.13%) |
Sep 02, 2020 | 43.55 | 44.53 | 43.24 | 43.73 | 1,916,230 | -0.05(-0.11%) |
Sep 01, 2020 | 43.55 | 43.82 | 42.97 | 43.78 | 1,569,628 | -0.10(-0.22%) |
Aug 31, 2020 | 44.73 | 44.80 | 43.54 | 43.87 | 1,708,105 | -0.86(-1.92%) |
Aug 28, 2020 | 44.51 | 44.81 | 43.75 | 44.73 | 1,768,501 | +0.50(+1.12%) |
Aug 27, 2020 | 44.42 | 44.85 | 43.63 | 44.24 | 1,817,293 | +0.11(+0.26%) |
Aug 26, 2020 | 45.86 | 45.86 | 44.08 | 44.12 | 1,623,616 | -1.92(-4.18%) |
Aug 25, 2020 | 46.49 | 46.49 | 45.12 | 46.05 | 1,950,651 | +0.47(+1.02%) |
Aug 24, 2020 | 45.66 | 46.18 | 44.88 | 45.58 | 1,757,715 | +0.30(+0.67%) |
Aug 21, 2020 | 45.59 | 45.89 | 44.73 | 45.27 | 1,678,255 | -0.60(-1.31%) |
Aug 20, 2020 | 45.58 | 46.53 | 45.34 | 45.88 | 2,182,175 | -0.33(-0.72%) |
Aug 19, 2020 | 47.40 | 47.86 | 46.20 | 46.21 | 2,546,019 | -1.46(-3.06%) |
Aug 18, 2020 | 49.33 | 50.11 | 46.36 | 47.67 | 2,537,787 | -2.33(-4.67%) |
Aug 17, 2020 | 51.06 | 51.06 | 49.18 | 50.00 | 1,419,148 | -1.25(-2.44%) |
Aug 14, 2020 | 49.78 | 51.26 | 49.63 | 51.25 | 1,290,198 | +1.00(+1.99%) |
Aug 13, 2020 | 50.96 | 51.49 | 50.06 | 50.25 | 1,680,886 | -1.05(-2.04%) |
Aug 12, 2020 | 52.22 | 52.22 | 50.76 | 51.30 | 2,176,543 | +0.30(+0.58%) |
Aug 11, 2020 | 53.68 | 54.19 | 50.88 | 51.00 | 2,505,101 | -1.54(-2.94%) |
Aug 10, 2020 | 51.06 | 52.97 | 50.82 | 52.55 | 2,922,491 | +2.01(+3.98%) |
Aug 07, 2020 | 50.34 | 51.02 | 49.82 | 50.54 | 2,415,856 | -0.34(-0.67%) |
Aug 06, 2020 | 50.58 | 51.18 | 50.10 | 50.88 | 1,678,521 | -0.21(-0.41%) |
Aug 05, 2020 | 49.52 | 51.65 | 48.97 | 51.09 | 3,418,282 | +2.79(+5.78%) |
Aug 04, 2020 | 47.31 | 48.45 | 47.31 | 48.30 | 1,747,360 | +0.80(+1.69%) |