Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.60 | 44.17 | 43.29 | 43.64 | 1,353,667 | -0.14(-0.32%) |
Oct 29, 2020 | 42.54 | 43.82 | 42.38 | 43.78 | 1,372,637 | +0.91(+2.12%) |
Oct 28, 2020 | 42.20 | 43.19 | 41.60 | 42.87 | 1,106,413 | -0.44(-1.02%) |
Oct 27, 2020 | 42.73 | 43.90 | 42.65 | 43.31 | 1,872,259 | +0.68(+1.60%) |
Oct 26, 2020 | 42.60 | 43.36 | 42.00 | 42.63 | 920,800 | -0.68(-1.58%) |
Oct 23, 2020 | 42.05 | 43.51 | 41.82 | 43.31 | 1,231,566 | +1.40(+3.34%) |
Oct 22, 2020 | 41.61 | 42.27 | 41.45 | 41.91 | 1,239,783 | +0.30(+0.72%) |
Oct 21, 2020 | 41.45 | 42.25 | 41.30 | 41.61 | 1,361,011 | +0.54(+1.32%) |
Oct 20, 2020 | 40.38 | 41.44 | 40.12 | 41.07 | 1,287,335 | +1.22(+3.05%) |
Oct 19, 2020 | 40.14 | 40.90 | 39.72 | 39.85 | 779,536 | -0.12(-0.29%) |
Oct 16, 2020 | 40.31 | 40.47 | 39.92 | 39.97 | 752,277 | -0.03(-0.08%) |
Oct 15, 2020 | 39.04 | 40.34 | 39.02 | 40.00 | 852,307 | +0.35(+0.88%) |
Oct 14, 2020 | 38.70 | 39.87 | 38.25 | 39.65 | 594,632 | +0.14(+0.36%) |
Oct 13, 2020 | 39.94 | 40.04 | 39.34 | 39.51 | 566,038 | -0.48(-1.19%) |
Oct 12, 2020 | 40.02 | 40.10 | 39.63 | 39.99 | 470,128 | -0.10(-0.25%) |
Oct 09, 2020 | 40.24 | 40.42 | 39.83 | 40.09 | 1,094,952 | +0.54(+1.37%) |
Oct 08, 2020 | 39.61 | 39.84 | 39.07 | 39.54 | 540,939 | +0.23(+0.59%) |
Oct 07, 2020 | 38.83 | 40.14 | 38.66 | 39.31 | 953,394 | +1.28(+3.38%) |
Oct 06, 2020 | 39.06 | 39.14 | 37.99 | 38.03 | 873,426 | -0.98(-2.52%) |
Oct 05, 2020 | 38.23 | 39.31 | 38.16 | 39.01 | 931,629 | +0.97(+2.54%) |
Oct 02, 2020 | 36.39 | 38.57 | 36.38 | 38.04 | 836,956 | +0.95(+2.56%) |
Oct 01, 2020 | 37.88 | 38.09 | 36.81 | 37.09 | 1,041,456 | -0.65(-1.72%) |
Sep 30, 2020 | 37.38 | 37.87 | 37.19 | 37.74 | 1,624,991 | +0.68(+1.84%) |
Sep 29, 2020 | 37.31 | 37.53 | 37.04 | 37.06 | 1,192,122 | -0.37(-0.98%) |
Sep 28, 2020 | 37.88 | 38.13 | 37.39 | 37.43 | 984,568 | +0.34(+0.92%) |
Sep 25, 2020 | 36.83 | 37.20 | 36.67 | 37.08 | 762,832 | -0.06(-0.16%) |
Sep 24, 2020 | 36.35 | 37.60 | 36.07 | 37.14 | 949,140 | +0.50(+1.37%) |
Sep 23, 2020 | 37.58 | 37.81 | 36.63 | 36.64 | 942,316 | -1.20(-3.17%) |
Sep 22, 2020 | 38.04 | 38.23 | 37.31 | 37.84 | 810,684 | +0.18(+0.49%) |
Sep 21, 2020 | 37.83 | 37.93 | 36.78 | 37.66 | 1,176,993 | -1.09(-2.82%) |
Sep 18, 2020 | 39.53 | 39.57 | 38.68 | 38.75 | 1,293,816 | -0.59(-1.50%) |
Sep 17, 2020 | 38.76 | 39.47 | 38.52 | 39.34 | 955,744 | +0.12(+0.30%) |
Sep 16, 2020 | 39.69 | 39.92 | 39.14 | 39.23 | 854,434 | -0.20(-0.51%) |
Sep 15, 2020 | 40.01 | 40.23 | 39.35 | 39.43 | 646,550 | -0.03(-0.08%) |
Sep 14, 2020 | 39.72 | 39.98 | 39.40 | 39.46 | 879,712 | +0.37(+0.94%) |
Sep 11, 2020 | 38.63 | 39.36 | 38.50 | 39.09 | 1,138,131 | +1.18(+3.10%) |
Sep 10, 2020 | 38.99 | 39.19 | 37.83 | 37.92 | 1,011,977 | -1.16(-2.97%) |
Sep 09, 2020 | 38.90 | 39.49 | 38.73 | 39.08 | 1,274,395 | +0.89(+2.34%) |
Sep 08, 2020 | 38.28 | 38.79 | 37.46 | 38.19 | 948,728 | -0.98(-2.51%) |
Sep 04, 2020 | 39.34 | 39.61 | 38.32 | 39.17 | 756,475 | +0.32(+0.82%) |
Sep 03, 2020 | 39.41 | 39.41 | 37.91 | 38.85 | 1,045,127 | -1.15(-2.88%) |
Sep 02, 2020 | 40.49 | 40.54 | 39.53 | 40.00 | 913,223 | -0.45(-1.11%) |
Sep 01, 2020 | 40.40 | 41.01 | 40.03 | 40.45 | 1,528,645 | +0.35(+0.87%) |
Aug 31, 2020 | 40.47 | 40.60 | 40.04 | 40.10 | 939,356 | -0.09(-0.23%) |
Aug 28, 2020 | 39.38 | 40.45 | 39.12 | 40.19 | 740,882 | +1.58(+4.08%) |
Aug 27, 2020 | 39.66 | 39.74 | 38.40 | 38.62 | 553,343 | -0.72(-1.82%) |
Aug 26, 2020 | 38.78 | 39.39 | 38.73 | 39.34 | 473,440 | +0.75(+1.94%) |
Aug 25, 2020 | 39.00 | 39.10 | 38.33 | 38.59 | 495,397 | -0.28(-0.71%) |
Aug 24, 2020 | 38.91 | 39.03 | 38.38 | 38.86 | 563,557 | +0.52(+1.35%) |
Aug 21, 2020 | 38.29 | 38.55 | 38.12 | 38.34 | 553,653 | -0.43(-1.10%) |
Aug 20, 2020 | 38.38 | 38.80 | 38.03 | 38.77 | 599,620 | -0.19(-0.49%) |
Aug 19, 2020 | 39.07 | 39.64 | 38.90 | 38.96 | 913,990 | +0.15(+0.39%) |
Aug 18, 2020 | 38.98 | 39.54 | 38.80 | 38.81 | 985,137 | +0.52(+1.35%) |
Aug 17, 2020 | 38.35 | 38.95 | 38.13 | 38.29 | 648,014 | +0.62(+1.64%) |
Aug 14, 2020 | 37.36 | 37.69 | 37.20 | 37.68 | 600,670 | +0.27(+0.71%) |
Aug 13, 2020 | 37.52 | 38.17 | 37.12 | 37.41 | 797,145 | -0.38(-1.01%) |
Aug 12, 2020 | 37.78 | 38.15 | 37.54 | 37.79 | 850,946 | +0.68(+1.82%) |
Aug 11, 2020 | 37.90 | 37.98 | 36.97 | 37.12 | 1,089,256 | -0.78(-2.05%) |
Aug 10, 2020 | 37.56 | 38.18 | 37.43 | 37.89 | 767,730 | +0.65(+1.75%) |
Aug 07, 2020 | 37.68 | 37.84 | 36.81 | 37.24 | 1,010,573 | -0.92(-2.40%) |
Aug 06, 2020 | 37.73 | 38.52 | 37.27 | 38.16 | 1,112,889 | +0.74(+1.97%) |
Aug 05, 2020 | 36.98 | 37.79 | 36.98 | 37.42 | 791,978 | +1.41(+3.92%) |
Aug 04, 2020 | 35.41 | 36.02 | 34.73 | 36.01 | 1,310,903 | -0.49(-1.34%) |