Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.15 | 39.64 | 38.26 | 39.03 | 5,009,343 | -0.09(-0.24%) |
Oct 29, 2020 | 38.09 | 39.28 | 37.84 | 39.13 | 4,227,138 | +1.08(+2.84%) |
Oct 28, 2020 | 38.40 | 39.25 | 38.00 | 38.05 | 5,094,291 | -0.96(-2.47%) |
Oct 27, 2020 | 39.68 | 39.85 | 38.91 | 39.01 | 3,065,874 | -0.72(-1.82%) |
Oct 26, 2020 | 40.43 | 40.52 | 39.33 | 39.73 | 3,927,966 | -1.33(-3.24%) |
Oct 23, 2020 | 41.22 | 41.39 | 40.65 | 41.06 | 3,892,527 | -0.07(-0.18%) |
Oct 22, 2020 | 40.48 | 41.16 | 40.48 | 41.13 | 5,584,486 | +0.70(+1.74%) |
Oct 21, 2020 | 40.18 | 40.66 | 39.90 | 40.43 | 5,148,210 | +0.57(+1.44%) |
Oct 20, 2020 | 39.62 | 40.41 | 39.42 | 39.86 | 3,621,389 | +0.63(+1.60%) |
Oct 19, 2020 | 39.82 | 40.13 | 39.11 | 39.23 | 4,229,651 | -0.55(-1.39%) |
Oct 16, 2020 | 39.52 | 40.02 | 39.24 | 39.78 | 4,318,038 | +0.37(+0.94%) |
Oct 15, 2020 | 39.00 | 39.54 | 38.84 | 39.41 | 3,460,702 | +0.10(+0.26%) |
Oct 14, 2020 | 39.31 | 39.60 | 39.16 | 39.31 | 3,184,661 | +0.06(+0.16%) |
Oct 13, 2020 | 39.74 | 40.03 | 39.19 | 39.25 | 3,489,517 | -0.76(-1.90%) |
Oct 12, 2020 | 39.77 | 40.38 | 39.70 | 40.01 | 3,851,581 | +0.27(+0.67%) |
Oct 09, 2020 | 40.17 | 40.36 | 39.70 | 39.74 | 4,738,033 | -0.22(-0.56%) |
Oct 08, 2020 | 39.53 | 40.01 | 39.47 | 39.96 | 4,998,605 | +0.66(+1.67%) |
Oct 07, 2020 | 39.07 | 39.65 | 39.06 | 39.30 | 3,748,028 | +0.79(+2.04%) |
Oct 06, 2020 | 39.16 | 39.40 | 38.43 | 38.52 | 4,335,768 | -0.46(-1.19%) |
Oct 05, 2020 | 38.79 | 39.37 | 38.76 | 38.98 | 4,130,151 | +0.52(+1.35%) |
Oct 02, 2020 | 37.13 | 38.94 | 37.13 | 38.46 | 6,928,952 | +0.84(+2.24%) |
Oct 01, 2020 | 38.14 | 38.28 | 37.43 | 37.62 | 5,619,547 | -0.16(-0.42%) |
Sep 30, 2020 | 38.06 | 38.43 | 37.55 | 37.78 | 5,256,391 | -0.10(-0.27%) |
Sep 29, 2020 | 38.29 | 38.34 | 37.67 | 37.88 | 5,467,583 | -0.44(-1.16%) |
Sep 28, 2020 | 37.99 | 38.80 | 37.96 | 38.32 | 4,871,274 | +0.88(+2.35%) |
Sep 25, 2020 | 37.34 | 37.71 | 37.16 | 37.44 | 4,746,252 | -0.17(-0.44%) |
Sep 24, 2020 | 37.07 | 37.95 | 36.57 | 37.61 | 4,679,079 | +0.53(+1.44%) |
Sep 23, 2020 | 37.97 | 38.31 | 37.03 | 37.08 | 4,078,813 | -0.90(-2.37%) |
Sep 22, 2020 | 37.49 | 38.12 | 37.48 | 37.98 | 3,756,153 | +0.39(+1.03%) |
Sep 21, 2020 | 38.54 | 38.62 | 37.19 | 37.59 | 5,066,086 | -1.72(-4.37%) |
Sep 18, 2020 | 39.29 | 39.69 | 38.97 | 39.31 | 6,083,812 | -0.17(-0.44%) |
Sep 17, 2020 | 39.03 | 39.65 | 38.66 | 39.48 | 4,895,420 | +0.06(+0.16%) |
Sep 16, 2020 | 39.24 | 39.63 | 38.81 | 39.42 | 6,325,764 | +0.56(+1.44%) |
Sep 15, 2020 | 39.07 | 39.39 | 38.81 | 38.86 | 5,127,512 | -0.20(-0.52%) |
Sep 14, 2020 | 38.55 | 39.34 | 38.51 | 39.06 | 4,607,741 | +0.77(+2.02%) |
Sep 11, 2020 | 38.09 | 38.88 | 37.95 | 38.29 | 5,388,305 | +0.50(+1.31%) |
Sep 10, 2020 | 38.01 | 38.27 | 37.68 | 37.79 | 5,451,660 | -0.07(-0.19%) |
Sep 09, 2020 | 37.47 | 38.25 | 37.45 | 37.87 | 4,828,252 | +0.43(+1.15%) |
Sep 08, 2020 | 37.72 | 37.99 | 37.17 | 37.44 | 6,362,128 | -0.52(-1.38%) |
Sep 04, 2020 | 37.77 | 38.21 | 37.40 | 37.96 | 9,376,781 | +0.71(+1.90%) |
Sep 03, 2020 | 38.78 | 38.91 | 37.07 | 37.25 | 5,366,138 | -1.51(-3.89%) |
Sep 02, 2020 | 37.90 | 38.89 | 37.78 | 38.76 | 4,589,755 | +0.92(+2.43%) |
Sep 01, 2020 | 37.23 | 37.98 | 37.10 | 37.84 | 3,896,901 | +0.41(+1.10%) |
Aug 31, 2020 | 37.94 | 38.05 | 37.41 | 37.43 | 4,845,848 | -0.52(-1.38%) |
Aug 28, 2020 | 37.67 | 37.98 | 37.45 | 37.95 | 4,028,850 | +0.37(+0.98%) |
Aug 27, 2020 | 37.90 | 38.11 | 37.47 | 37.58 | 3,653,469 | -0.16(-0.41%) |
Aug 26, 2020 | 37.80 | 38.13 | 37.58 | 37.74 | 5,117,231 | -0.12(-0.32%) |
Aug 25, 2020 | 37.90 | 38.01 | 37.48 | 37.86 | 4,084,228 | +0.19(+0.51%) |
Aug 24, 2020 | 37.49 | 37.90 | 37.44 | 37.67 | 4,714,122 | +0.37(+0.99%) |
Aug 21, 2020 | 36.97 | 37.34 | 36.71 | 37.30 | 7,803,482 | +0.44(+1.20%) |
Aug 20, 2020 | 36.72 | 37.33 | 36.57 | 36.86 | 5,150,537 | -0.11(-0.30%) |
Aug 19, 2020 | 36.96 | 37.36 | 36.88 | 36.97 | 3,694,754 | -0.09(-0.25%) |
Aug 18, 2020 | 37.35 | 37.61 | 36.98 | 37.06 | 4,590,581 | -0.37(-0.98%) |
Aug 17, 2020 | 37.46 | 37.62 | 37.29 | 37.43 | 3,858,073 | -0.12(-0.32%) |
Aug 14, 2020 | 37.11 | 37.70 | 36.99 | 37.55 | 3,379,376 | +0.19(+0.52%) |
Aug 13, 2020 | 37.45 | 37.71 | 37.08 | 37.35 | 4,400,144 | -0.38(-1.00%) |
Aug 12, 2020 | 37.76 | 38.05 | 37.50 | 37.73 | 5,233,772 | +0.25(+0.66%) |
Aug 11, 2020 | 37.95 | 38.71 | 37.41 | 37.48 | 9,200,480 | +0.63(+1.72%) |
Aug 10, 2020 | 36.14 | 36.94 | 35.91 | 36.85 | 5,632,837 | +0.96(+2.69%) |
Aug 07, 2020 | 35.29 | 35.98 | 35.23 | 35.88 | 3,502,784 | +0.61(+1.72%) |
Aug 06, 2020 | 35.05 | 35.48 | 35.05 | 35.28 | 3,005,930 | +0.05(+0.13%) |
Aug 05, 2020 | 35.19 | 35.50 | 34.99 | 35.23 | 4,686,521 | -0.02(-0.05%) |
Aug 04, 2020 | 35.46 | 35.63 | 34.75 | 35.25 | 5,674,212 | -0.51(-1.44%) |