Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.80 | 33.02 | 32.15 | 32.42 | 609,400 | -0.46(-1.40%) |
Oct 29, 2020 | 33.41 | 33.50 | 32.44 | 32.88 | 889,442 | -0.73(-2.17%) |
Oct 28, 2020 | 34.29 | 34.49 | 33.40 | 33.61 | 966,385 | -1.11(-3.20%) |
Oct 27, 2020 | 35.74 | 36.22 | 34.44 | 34.72 | 1,548,264 | -1.56(-4.30%) |
Oct 26, 2020 | 37.10 | 37.17 | 35.93 | 36.28 | 932,639 | -1.41(-3.74%) |
Oct 23, 2020 | 38.00 | 38.40 | 37.66 | 37.69 | 361,900 | -0.05(-0.13%) |
Oct 22, 2020 | 37.21 | 37.95 | 36.86 | 37.74 | 612,323 | +0.46(+1.23%) |
Oct 21, 2020 | 37.96 | 37.99 | 37.28 | 37.28 | 788,445 | -0.49(-1.30%) |
Oct 20, 2020 | 38.80 | 38.88 | 37.67 | 37.77 | 914,135 | -0.78(-2.02%) |
Oct 19, 2020 | 39.72 | 40.08 | 38.52 | 38.55 | 430,727 | -1.13(-2.85%) |
Oct 16, 2020 | 39.96 | 40.12 | 39.65 | 39.68 | 297,100 | -0.14(-0.35%) |
Oct 15, 2020 | 39.90 | 40.17 | 39.35 | 39.82 | 550,689 | -0.31(-0.77%) |
Oct 14, 2020 | 40.38 | 40.97 | 40.00 | 40.13 | 918,508 | -0.45(-1.11%) |
Oct 13, 2020 | 40.99 | 41.22 | 40.42 | 40.58 | 572,426 | -0.85(-2.05%) |
Oct 12, 2020 | 41.02 | 41.54 | 40.90 | 41.43 | 303,466 | +0.61(+1.49%) |
Oct 09, 2020 | 41.43 | 41.63 | 40.63 | 40.82 | 649,500 | -0.28(-0.68%) |
Oct 08, 2020 | 41.01 | 41.24 | 40.62 | 41.10 | 502,119 | +0.64(+1.58%) |
Oct 07, 2020 | 40.98 | 41.14 | 40.35 | 40.46 | 593,061 | -0.22(-0.54%) |
Oct 06, 2020 | 40.79 | 41.31 | 40.57 | 40.68 | 606,680 | +0.29(+0.72%) |
Oct 05, 2020 | 40.49 | 41.08 | 40.15 | 40.39 | 565,061 | +0.33(+0.82%) |
Oct 02, 2020 | 39.26 | 40.31 | 38.61 | 40.06 | 1,914,800 | -0.04(-0.10%) |
Oct 01, 2020 | 39.94 | 40.72 | 39.55 | 40.10 | 1,374,156 | +0.21(+0.53%) |
Sep 30, 2020 | 40.43 | 41.04 | 39.68 | 39.89 | 696,136 | -0.50(-1.24%) |
Sep 29, 2020 | 41.01 | 41.02 | 40.33 | 40.39 | 431,408 | -0.76(-1.85%) |
Sep 28, 2020 | 41.88 | 42.17 | 41.07 | 41.15 | 324,325 | -0.48(-1.15%) |
Sep 25, 2020 | 40.57 | 41.75 | 40.51 | 41.63 | 571,900 | +0.69(+1.69%) |
Sep 24, 2020 | 40.68 | 42.04 | 40.41 | 40.94 | 1,527,038 | +0.20(+0.49%) |
Sep 23, 2020 | 43.01 | 43.09 | 40.71 | 40.74 | 797,815 | -2.37(-5.50%) |
Sep 22, 2020 | 40.20 | 43.47 | 40.13 | 43.11 | 2,202,937 | +2.92(+7.27%) |
Sep 21, 2020 | 39.72 | 40.45 | 39.52 | 40.19 | 2,177,928 | +0.00(+0.00%) |
Sep 18, 2020 | 40.15 | 40.34 | 39.79 | 40.19 | 1,333,700 | +0.20(+0.50%) |
Sep 17, 2020 | 39.81 | 40.29 | 39.16 | 39.99 | 754,753 | -0.17(-0.42%) |
Sep 16, 2020 | 40.33 | 40.90 | 40.07 | 40.16 | 403,580 | -0.17(-0.42%) |
Sep 15, 2020 | 40.77 | 40.99 | 39.98 | 40.33 | 304,256 | -0.38(-0.93%) |
Sep 14, 2020 | 40.58 | 41.26 | 40.12 | 40.71 | 494,431 | +0.45(+1.12%) |
Sep 11, 2020 | 39.92 | 40.70 | 39.92 | 40.26 | 333,200 | +0.43(+1.08%) |
Sep 10, 2020 | 41.01 | 41.42 | 39.80 | 39.83 | 899,883 | -0.88(-2.16%) |
Sep 09, 2020 | 41.12 | 41.49 | 40.33 | 40.71 | 467,115 | -0.15(-0.37%) |
Sep 08, 2020 | 41.44 | 41.68 | 40.70 | 40.86 | 309,058 | -0.79(-1.90%) |
Sep 04, 2020 | 42.60 | 42.69 | 41.08 | 41.65 | 383,800 | -0.34(-0.81%) |
Sep 03, 2020 | 41.81 | 42.57 | 41.29 | 41.99 | 601,958 | +0.41(+0.99%) |
Sep 02, 2020 | 41.25 | 42.03 | 41.25 | 41.58 | 294,673 | +0.37(+0.90%) |
Sep 01, 2020 | 41.10 | 41.69 | 40.70 | 41.21 | 307,170 | -0.16(-0.39%) |
Aug 31, 2020 | 41.33 | 41.92 | 41.03 | 41.37 | 472,807 | -0.23(-0.55%) |
Aug 28, 2020 | 41.95 | 42.28 | 41.27 | 41.60 | 201,600 | -0.05(-0.12%) |
Aug 27, 2020 | 41.74 | 42.14 | 41.30 | 41.65 | 273,452 | +0.25(+0.60%) |
Aug 26, 2020 | 42.05 | 42.12 | 41.31 | 41.40 | 309,309 | -0.89(-2.10%) |
Aug 25, 2020 | 42.60 | 42.89 | 42.15 | 42.29 | 301,393 | -0.10(-0.24%) |
Aug 24, 2020 | 42.16 | 42.43 | 41.63 | 42.39 | 426,788 | +0.53(+1.27%) |
Aug 21, 2020 | 41.94 | 42.17 | 41.34 | 41.86 | 538,500 | -0.34(-0.81%) |
Aug 20, 2020 | 42.60 | 42.84 | 42.15 | 42.20 | 231,190 | -0.80(-1.86%) |
Aug 19, 2020 | 42.39 | 43.50 | 42.05 | 43.00 | 409,154 | +0.50(+1.18%) |
Aug 18, 2020 | 42.92 | 43.01 | 42.44 | 42.50 | 368,332 | -0.59(-1.37%) |
Aug 17, 2020 | 43.56 | 43.77 | 42.98 | 43.09 | 359,583 | -0.40(-0.92%) |
Aug 14, 2020 | 42.89 | 43.83 | 42.75 | 43.49 | 392,600 | +0.21(+0.49%) |
Aug 13, 2020 | 43.29 | 43.86 | 43.07 | 43.28 | 264,810 | -0.47(-1.07%) |
Aug 12, 2020 | 44.22 | 44.60 | 43.29 | 43.75 | 289,216 | -0.10(-0.23%) |
Aug 11, 2020 | 43.80 | 44.63 | 43.41 | 43.85 | 717,814 | +0.72(+1.67%) |
Aug 10, 2020 | 43.54 | 43.99 | 42.92 | 43.13 | 455,100 | -0.41(-0.94%) |
Aug 07, 2020 | 42.90 | 43.68 | 42.77 | 43.54 | 393,500 | +0.62(+1.44%) |
Aug 06, 2020 | 43.26 | 43.45 | 42.73 | 42.92 | 322,035 | -0.50(-1.15%) |
Aug 05, 2020 | 43.18 | 43.43 | 41.79 | 43.42 | 584,991 | +0.42(+0.98%) |
Aug 04, 2020 | 42.65 | 43.65 | 42.00 | 43.00 | 839,020 | +2.33(+5.73%) |