Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.72 | 37.85 | 37.20 | 37.65 | 1,767,602 | -0.17(-0.46%) |
Oct 29, 2020 | 37.78 | 38.15 | 37.44 | 37.82 | 2,562,201 | -0.52(-1.37%) |
Oct 28, 2020 | 38.77 | 38.89 | 38.26 | 38.35 | 2,626,812 | -1.05(-2.66%) |
Oct 27, 2020 | 40.34 | 40.37 | 39.35 | 39.39 | 1,696,335 | -1.44(-3.52%) |
Oct 26, 2020 | 41.09 | 41.11 | 40.46 | 40.83 | 979,358 | -0.17(-0.41%) |
Oct 23, 2020 | 41.12 | 41.14 | 40.64 | 41.00 | 876,100 | +0.33(+0.82%) |
Oct 22, 2020 | 40.63 | 40.84 | 40.43 | 40.66 | 1,012,447 | -0.20(-0.49%) |
Oct 21, 2020 | 41.39 | 41.57 | 40.86 | 40.86 | 1,738,017 | -0.59(-1.42%) |
Oct 20, 2020 | 41.83 | 41.89 | 41.45 | 41.45 | 515,249 | -0.22(-0.52%) |
Oct 19, 2020 | 42.34 | 42.39 | 41.59 | 41.67 | 948,113 | -0.11(-0.26%) |
Oct 16, 2020 | 41.56 | 42.11 | 41.48 | 41.78 | 936,143 | +0.26(+0.62%) |
Oct 15, 2020 | 41.34 | 41.54 | 41.04 | 41.52 | 1,626,569 | -0.98(-2.31%) |
Oct 14, 2020 | 42.84 | 42.94 | 42.43 | 42.50 | 3,300,686 | -0.27(-0.64%) |
Oct 13, 2020 | 42.46 | 42.83 | 42.44 | 42.78 | 841,796 | +0.32(+0.76%) |
Oct 12, 2020 | 42.63 | 42.63 | 42.30 | 42.45 | 625,857 | +0.22(+0.53%) |
Oct 09, 2020 | 42.27 | 42.49 | 42.10 | 42.23 | 926,276 | +0.37(+0.89%) |
Oct 08, 2020 | 41.47 | 41.89 | 41.41 | 41.85 | 1,049,872 | +0.71(+1.74%) |
Oct 07, 2020 | 41.28 | 41.30 | 40.91 | 41.14 | 901,180 | -0.19(-0.46%) |
Oct 06, 2020 | 41.95 | 41.97 | 41.25 | 41.33 | 3,176,112 | -1.04(-2.45%) |
Oct 05, 2020 | 41.85 | 42.47 | 41.85 | 42.37 | 769,333 | +0.42(+0.99%) |
Oct 02, 2020 | 41.30 | 42.14 | 41.28 | 41.95 | 643,508 | +0.43(+1.04%) |
Oct 01, 2020 | 41.55 | 41.81 | 41.41 | 41.52 | 1,451,580 | -0.17(-0.42%) |
Sep 30, 2020 | 42.19 | 42.21 | 41.47 | 41.69 | 1,204,229 | -0.27(-0.65%) |
Sep 29, 2020 | 42.16 | 42.38 | 40.25 | 41.97 | 705,838 | -0.42(-0.98%) |
Sep 28, 2020 | 42.53 | 42.61 | 42.18 | 42.38 | 782,751 | +0.18(+0.43%) |
Sep 25, 2020 | 41.71 | 42.28 | 41.64 | 42.20 | 859,856 | -0.01(-0.02%) |
Sep 24, 2020 | 42.10 | 42.38 | 41.76 | 42.21 | 1,082,335 | +0.15(+0.36%) |
Sep 23, 2020 | 42.18 | 42.38 | 41.98 | 42.06 | 1,713,933 | +0.62(+1.50%) |
Sep 22, 2020 | 41.91 | 41.99 | 41.20 | 41.44 | 1,220,809 | -0.82(-1.95%) |
Sep 21, 2020 | 42.38 | 42.43 | 41.69 | 42.26 | 709,626 | -1.32(-3.03%) |
Sep 18, 2020 | 43.71 | 43.76 | 43.32 | 43.58 | 818,584 | +0.31(+0.71%) |
Sep 17, 2020 | 43.02 | 43.42 | 42.95 | 43.27 | 505,317 | +0.22(+0.50%) |
Sep 16, 2020 | 43.52 | 43.53 | 43.06 | 43.06 | 629,395 | -0.61(-1.39%) |
Sep 15, 2020 | 43.68 | 43.82 | 43.51 | 43.66 | 632,576 | +0.71(+1.66%) |
Sep 14, 2020 | 42.68 | 43.07 | 42.66 | 42.95 | 1,156,249 | -0.17(-0.39%) |
Sep 11, 2020 | 42.98 | 43.27 | 42.83 | 43.12 | 1,201,825 | +0.98(+2.33%) |
Sep 10, 2020 | 43.12 | 43.17 | 42.09 | 42.14 | 958,162 | -0.77(-1.80%) |
Sep 09, 2020 | 42.87 | 43.38 | 42.79 | 42.91 | 1,541,208 | +1.04(+2.48%) |
Sep 08, 2020 | 41.80 | 42.11 | 41.56 | 41.87 | 1,857,406 | +0.76(+1.84%) |
Sep 04, 2020 | 41.36 | 41.46 | 40.46 | 41.11 | 1,320,708 | -0.26(-0.62%) |
Sep 03, 2020 | 42.22 | 42.23 | 41.15 | 41.37 | 1,110,900 | -0.57(-1.37%) |
Sep 02, 2020 | 41.96 | 42.04 | 41.69 | 41.94 | 854,241 | +0.44(+1.06%) |
Sep 01, 2020 | 42.15 | 42.19 | 41.28 | 41.50 | 1,624,761 | -0.53(-1.27%) |
Aug 31, 2020 | 41.88 | 42.35 | 41.76 | 42.04 | 831,021 | +0.32(+0.76%) |
Aug 28, 2020 | 42.12 | 42.18 | 41.72 | 41.72 | 1,876,257 | -0.47(-1.10%) |
Aug 27, 2020 | 43.08 | 43.10 | 42.09 | 42.19 | 1,453,862 | -0.74(-1.72%) |
Aug 26, 2020 | 42.93 | 43.03 | 42.77 | 42.92 | 1,016,855 | -0.07(-0.15%) |
Aug 25, 2020 | 43.36 | 43.36 | 42.86 | 42.99 | 821,366 | +0.17(+0.41%) |
Aug 24, 2020 | 43.44 | 43.47 | 42.63 | 42.82 | 1,277,891 | +0.55(+1.30%) |
Aug 21, 2020 | 42.17 | 42.37 | 42.00 | 42.27 | 1,099,066 | -0.45(-1.05%) |
Aug 20, 2020 | 42.88 | 42.92 | 42.63 | 42.72 | 564,394 | -0.27(-0.62%) |
Aug 19, 2020 | 43.61 | 43.64 | 42.92 | 42.98 | 709,042 | -0.25(-0.58%) |
Aug 18, 2020 | 43.38 | 43.42 | 43.04 | 43.23 | 1,153,729 | +0.56(+1.30%) |
Aug 17, 2020 | 42.30 | 42.69 | 42.30 | 42.68 | 1,586,058 | +0.85(+2.03%) |
Aug 14, 2020 | 42.05 | 42.18 | 41.59 | 41.83 | 1,330,695 | -0.86(-2.02%) |
Aug 13, 2020 | 42.62 | 42.81 | 42.53 | 42.69 | 750,528 | -0.35(-0.81%) |
Aug 12, 2020 | 42.89 | 43.27 | 42.83 | 43.04 | 1,054,043 | +0.81(+1.91%) |
Aug 11, 2020 | 42.97 | 42.99 | 42.22 | 42.23 | 1,185,490 | -0.07(-0.18%) |
Aug 10, 2020 | 42.63 | 42.68 | 42.25 | 42.31 | 897,214 | -0.50(-1.16%) |
Aug 07, 2020 | 42.57 | 42.85 | 42.50 | 42.81 | 1,897,555 | +0.01(+0.02%) |
Aug 06, 2020 | 42.66 | 42.82 | 42.41 | 42.80 | 1,645,591 | -0.09(-0.21%) |
Aug 05, 2020 | 43.20 | 43.29 | 42.86 | 42.89 | 1,632,626 | -0.15(-0.35%) |
Aug 04, 2020 | 43.24 | 43.33 | 42.92 | 43.04 | 1,533,010 | -1.18(-2.67%) |