Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.35 | 42.84 | 41.82 | 42.09 | 564,977 | -0.44(-1.04%) |
Oct 29, 2020 | 42.13 | 42.90 | 41.62 | 42.54 | 749,941 | +0.36(+0.85%) |
Oct 28, 2020 | 42.53 | 42.94 | 41.95 | 42.18 | 880,726 | -0.84(-1.96%) |
Oct 27, 2020 | 42.74 | 43.34 | 42.55 | 43.02 | 819,238 | +0.25(+0.58%) |
Oct 26, 2020 | 42.44 | 42.90 | 42.08 | 42.78 | 899,884 | +0.12(+0.28%) |
Oct 23, 2020 | 42.37 | 42.88 | 41.99 | 42.66 | 1,065,018 | +0.52(+1.24%) |
Oct 22, 2020 | 42.82 | 42.90 | 41.63 | 42.14 | 1,503,700 | -0.78(-1.81%) |
Oct 21, 2020 | 44.36 | 44.79 | 41.76 | 42.91 | 2,840,198 | -3.21(-6.96%) |
Oct 20, 2020 | 46.13 | 46.74 | 45.97 | 46.12 | 437,896 | +0.11(+0.24%) |
Oct 19, 2020 | 46.87 | 47.08 | 45.94 | 46.01 | 2,569,890 | -0.99(-2.11%) |
Oct 16, 2020 | 47.19 | 47.35 | 46.97 | 47.00 | 495,469 | -0.22(-0.47%) |
Oct 15, 2020 | 46.83 | 47.60 | 46.64 | 47.22 | 473,869 | +0.09(+0.20%) |
Oct 14, 2020 | 47.26 | 47.62 | 46.96 | 47.13 | 273,250 | -0.25(-0.52%) |
Oct 13, 2020 | 47.14 | 47.55 | 46.56 | 47.37 | 406,400 | -0.12(-0.25%) |
Oct 12, 2020 | 47.14 | 47.87 | 46.95 | 47.49 | 428,777 | +0.38(+0.80%) |
Oct 09, 2020 | 47.55 | 47.70 | 46.84 | 47.12 | 676,215 | -0.34(-0.72%) |
Oct 08, 2020 | 46.74 | 47.95 | 46.60 | 47.46 | 543,348 | +0.80(+1.72%) |
Oct 07, 2020 | 46.28 | 46.83 | 46.15 | 46.66 | 454,089 | +0.73(+1.60%) |
Oct 06, 2020 | 45.69 | 46.39 | 45.08 | 45.92 | 551,995 | +0.20(+0.45%) |
Oct 05, 2020 | 44.97 | 45.78 | 44.67 | 45.72 | 689,155 | +1.03(+2.31%) |
Oct 02, 2020 | 43.32 | 44.90 | 43.09 | 44.69 | 738,339 | +1.00(+2.28%) |
Oct 01, 2020 | 43.18 | 44.10 | 42.97 | 43.69 | 723,188 | +0.64(+1.49%) |
Sep 30, 2020 | 42.26 | 43.25 | 42.18 | 43.05 | 1,092,140 | +1.02(+2.44%) |
Sep 29, 2020 | 42.16 | 42.53 | 41.78 | 42.03 | 529,894 | -0.08(-0.18%) |
Sep 28, 2020 | 42.26 | 42.49 | 41.97 | 42.10 | 571,047 | +0.17(+0.41%) |
Sep 25, 2020 | 41.00 | 42.14 | 40.87 | 41.93 | 594,750 | +0.23(+0.55%) |
Sep 24, 2020 | 41.81 | 42.07 | 41.33 | 41.70 | 516,828 | -0.06(-0.14%) |
Sep 23, 2020 | 42.13 | 42.52 | 41.74 | 41.76 | 577,510 | -0.44(-1.05%) |
Sep 22, 2020 | 41.16 | 42.48 | 41.09 | 42.20 | 528,255 | +1.13(+2.76%) |
Sep 21, 2020 | 41.70 | 41.71 | 40.62 | 41.07 | 617,343 | -0.95(-2.25%) |
Sep 18, 2020 | 42.48 | 42.90 | 41.88 | 42.02 | 813,943 | -0.15(-0.36%) |
Sep 17, 2020 | 42.29 | 42.42 | 41.50 | 42.17 | 564,677 | -0.55(-1.30%) |
Sep 16, 2020 | 42.66 | 43.35 | 42.49 | 42.72 | 530,234 | +0.15(+0.34%) |
Sep 15, 2020 | 42.08 | 43.19 | 42.08 | 42.58 | 738,403 | +1.00(+2.40%) |
Sep 14, 2020 | 41.05 | 41.78 | 41.00 | 41.58 | 456,878 | +0.68(+1.67%) |
Sep 11, 2020 | 41.20 | 41.41 | 40.75 | 40.90 | 735,760 | -0.15(-0.37%) |
Sep 10, 2020 | 41.84 | 41.84 | 40.85 | 41.05 | 565,020 | -0.79(-1.90%) |
Sep 09, 2020 | 41.54 | 42.28 | 41.54 | 41.85 | 443,508 | +0.51(+1.24%) |
Sep 08, 2020 | 41.50 | 41.59 | 40.57 | 41.33 | 695,072 | -0.19(-0.45%) |
Sep 04, 2020 | 41.42 | 41.70 | 40.88 | 41.52 | 607,878 | +0.23(+0.56%) |
Sep 03, 2020 | 41.39 | 42.06 | 41.04 | 41.29 | 597,677 | -0.03(-0.08%) |
Sep 02, 2020 | 40.59 | 41.57 | 40.42 | 41.33 | 416,222 | +0.78(+1.94%) |
Sep 01, 2020 | 41.01 | 41.01 | 40.21 | 40.54 | 433,959 | -0.44(-1.08%) |
Aug 31, 2020 | 41.30 | 41.42 | 40.81 | 40.98 | 384,712 | -0.08(-0.19%) |
Aug 28, 2020 | 41.32 | 41.52 | 40.66 | 41.06 | 347,290 | -0.20(-0.49%) |
Aug 27, 2020 | 41.54 | 41.59 | 40.96 | 41.26 | 316,195 | +0.06(+0.14%) |
Aug 26, 2020 | 41.65 | 41.69 | 40.93 | 41.20 | 456,819 | -0.63(-1.50%) |
Aug 25, 2020 | 42.24 | 42.24 | 41.77 | 41.83 | 388,463 | -0.36(-0.84%) |
Aug 24, 2020 | 42.17 | 42.25 | 41.77 | 42.19 | 334,811 | +0.36(+0.87%) |
Aug 21, 2020 | 41.58 | 41.87 | 41.27 | 41.82 | 406,906 | +0.33(+0.79%) |
Aug 20, 2020 | 41.48 | 41.75 | 41.23 | 41.49 | 491,709 | -0.14(-0.35%) |
Aug 19, 2020 | 41.71 | 41.81 | 41.44 | 41.64 | 366,192 | +0.02(+0.04%) |
Aug 18, 2020 | 41.58 | 41.73 | 41.38 | 41.62 | 495,695 | +0.01(+0.02%) |
Aug 17, 2020 | 42.06 | 42.06 | 41.53 | 41.61 | 440,838 | -0.34(-0.81%) |
Aug 14, 2020 | 42.39 | 42.56 | 41.86 | 41.95 | 824,814 | -0.34(-0.80%) |
Aug 13, 2020 | 41.90 | 42.67 | 41.36 | 42.29 | 1,402,093 | +0.36(+0.85%) |
Aug 12, 2020 | 42.07 | 42.14 | 41.69 | 41.93 | 410,021 | +0.24(+0.57%) |
Aug 11, 2020 | 41.86 | 42.12 | 41.21 | 41.70 | 1,206,154 | +0.18(+0.43%) |
Aug 10, 2020 | 42.07 | 42.07 | 41.27 | 41.52 | 789,801 | -0.12(-0.28%) |
Aug 07, 2020 | 40.96 | 41.92 | 40.78 | 41.64 | 698,010 | +0.73(+1.78%) |
Aug 06, 2020 | 41.00 | 41.02 | 40.53 | 40.91 | 683,310 | +0.05(+0.12%) |
Aug 05, 2020 | 41.64 | 41.64 | 40.52 | 40.86 | 571,956 | -0.58(-1.41%) |
Aug 04, 2020 | 41.66 | 41.84 | 41.06 | 41.44 | 464,997 | +0.03(+0.06%) |