Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.74 | 45.25 | 44.15 | 45.08 | 3,299,019 | -0.17(-0.38%) |
Oct 29, 2020 | 43.74 | 45.62 | 43.42 | 45.25 | 2,024,640 | +1.28(+2.92%) |
Oct 28, 2020 | 44.66 | 44.88 | 43.58 | 43.97 | 2,714,747 | -1.55(-3.40%) |
Oct 27, 2020 | 45.42 | 46.05 | 45.24 | 45.52 | 1,575,578 | -0.06(-0.12%) |
Oct 26, 2020 | 46.82 | 46.83 | 45.34 | 45.57 | 1,868,050 | -1.80(-3.81%) |
Oct 23, 2020 | 47.46 | 47.86 | 46.83 | 47.38 | 1,955,300 | +0.27(+0.58%) |
Oct 22, 2020 | 45.41 | 47.41 | 45.41 | 47.10 | 2,195,221 | +1.38(+3.01%) |
Oct 21, 2020 | 45.99 | 46.50 | 45.72 | 45.72 | 1,977,433 | -0.07(-0.14%) |
Oct 20, 2020 | 46.62 | 46.98 | 45.76 | 45.79 | 2,761,632 | -0.43(-0.94%) |
Oct 19, 2020 | 46.77 | 47.51 | 46.09 | 46.23 | 1,813,001 | -0.34(-0.73%) |
Oct 16, 2020 | 46.71 | 46.94 | 46.24 | 46.56 | 1,447,114 | +0.07(+0.14%) |
Oct 15, 2020 | 45.74 | 46.53 | 45.33 | 46.50 | 1,562,759 | -0.11(-0.24%) |
Oct 14, 2020 | 45.72 | 46.89 | 45.72 | 46.61 | 1,656,135 | +0.67(+1.46%) |
Oct 13, 2020 | 46.25 | 46.57 | 45.64 | 45.94 | 1,712,709 | -0.58(-1.24%) |
Oct 12, 2020 | 46.07 | 46.80 | 46.01 | 46.52 | 2,023,356 | +0.40(+0.86%) |
Oct 09, 2020 | 47.07 | 47.10 | 45.79 | 46.12 | 2,204,360 | -0.55(-1.17%) |
Oct 08, 2020 | 46.19 | 46.72 | 45.95 | 46.67 | 1,821,851 | +0.75(+1.62%) |
Oct 07, 2020 | 45.00 | 46.25 | 44.75 | 45.92 | 1,971,686 | +1.62(+3.67%) |
Oct 06, 2020 | 44.88 | 45.53 | 44.04 | 44.30 | 2,415,460 | -0.33(-0.74%) |
Oct 05, 2020 | 43.95 | 44.98 | 43.67 | 44.63 | 2,246,331 | +1.17(+2.69%) |
Oct 02, 2020 | 41.86 | 43.97 | 41.72 | 43.46 | 2,235,506 | +0.93(+2.20%) |
Oct 01, 2020 | 42.50 | 43.00 | 42.28 | 42.52 | 1,919,588 | +0.18(+0.42%) |
Sep 30, 2020 | 42.59 | 43.19 | 42.08 | 42.35 | 1,555,408 | +0.11(+0.27%) |
Sep 29, 2020 | 43.05 | 43.22 | 42.06 | 42.23 | 1,261,359 | -1.06(-2.46%) |
Sep 28, 2020 | 43.28 | 43.92 | 42.69 | 43.30 | 1,533,413 | +0.95(+2.25%) |
Sep 25, 2020 | 41.46 | 42.47 | 41.22 | 42.34 | 1,212,735 | +0.46(+1.09%) |
Sep 24, 2020 | 41.73 | 42.80 | 41.27 | 41.88 | 1,598,531 | +0.08(+0.20%) |
Sep 23, 2020 | 42.73 | 43.49 | 41.78 | 41.80 | 2,047,135 | -0.95(-2.21%) |
Sep 22, 2020 | 42.79 | 43.22 | 42.32 | 42.74 | 2,069,216 | -0.11(-0.26%) |
Sep 21, 2020 | 45.09 | 45.21 | 42.14 | 42.86 | 3,077,571 | -3.16(-6.87%) |
Sep 18, 2020 | 45.74 | 46.76 | 45.68 | 46.02 | 4,276,848 | +0.20(+0.43%) |
Sep 17, 2020 | 44.56 | 46.03 | 43.99 | 45.82 | 2,692,918 | +1.32(+2.96%) |
Sep 16, 2020 | 43.97 | 44.87 | 43.52 | 44.50 | 1,960,385 | +0.72(+1.65%) |
Sep 15, 2020 | 43.86 | 44.29 | 43.62 | 43.78 | 1,918,722 | +0.06(+0.13%) |
Sep 14, 2020 | 43.26 | 43.93 | 43.11 | 43.73 | 1,904,307 | +0.75(+1.74%) |
Sep 11, 2020 | 42.72 | 43.31 | 42.38 | 42.98 | 1,374,854 | +0.51(+1.19%) |
Sep 10, 2020 | 43.22 | 43.29 | 42.45 | 42.47 | 1,311,740 | -0.63(-1.45%) |
Sep 09, 2020 | 43.17 | 43.45 | 42.70 | 43.10 | 2,412,600 | +0.44(+1.03%) |
Sep 08, 2020 | 43.23 | 43.46 | 42.49 | 42.66 | 2,525,966 | -1.23(-2.79%) |
Sep 04, 2020 | 44.37 | 44.53 | 43.52 | 43.89 | 2,431,135 | +0.27(+0.62%) |
Sep 03, 2020 | 44.28 | 44.80 | 43.21 | 43.61 | 2,326,145 | -0.80(-1.79%) |
Sep 02, 2020 | 43.75 | 44.60 | 43.46 | 44.41 | 2,953,827 | +0.77(+1.76%) |
Sep 01, 2020 | 42.50 | 43.64 | 42.17 | 43.64 | 2,246,450 | +1.10(+2.60%) |
Aug 31, 2020 | 43.34 | 43.34 | 42.53 | 42.54 | 2,027,856 | -0.50(-1.15%) |
Aug 28, 2020 | 42.79 | 43.22 | 42.63 | 43.03 | 1,330,610 | +0.41(+0.97%) |
Aug 27, 2020 | 42.77 | 43.07 | 42.27 | 42.62 | 1,039,111 | +0.05(+0.11%) |
Aug 26, 2020 | 42.59 | 42.92 | 42.29 | 42.58 | 1,164,302 | -0.07(-0.15%) |
Aug 25, 2020 | 43.10 | 43.12 | 42.30 | 42.64 | 1,332,088 | -0.42(-0.98%) |
Aug 24, 2020 | 42.25 | 43.08 | 42.08 | 43.06 | 1,375,306 | +1.24(+2.98%) |
Aug 21, 2020 | 42.52 | 42.52 | 41.61 | 41.82 | 1,606,115 | -0.90(-2.10%) |
Aug 20, 2020 | 42.24 | 42.88 | 42.13 | 42.72 | 1,311,179 | -0.13(-0.31%) |
Aug 19, 2020 | 43.52 | 43.92 | 42.75 | 42.85 | 1,833,564 | -0.54(-1.25%) |
Aug 18, 2020 | 43.41 | 43.81 | 43.24 | 43.39 | 2,247,283 | +0.00(+0.00%) |
Aug 17, 2020 | 43.54 | 43.83 | 43.24 | 43.39 | 2,272,411 | +0.12(+0.28%) |
Aug 14, 2020 | 42.28 | 43.56 | 42.13 | 43.27 | 1,478,088 | +0.69(+1.63%) |
Aug 13, 2020 | 42.33 | 42.88 | 42.10 | 42.58 | 1,536,773 | -0.36(-0.85%) |
Aug 12, 2020 | 42.97 | 43.07 | 42.42 | 42.94 | 1,726,963 | +0.45(+1.06%) |
Aug 11, 2020 | 43.34 | 43.72 | 42.26 | 42.49 | 2,873,313 | -0.65(-1.50%) |
Aug 10, 2020 | 41.74 | 43.32 | 41.63 | 43.14 | 2,314,328 | +1.65(+3.97%) |
Aug 07, 2020 | 40.06 | 41.62 | 39.91 | 41.49 | 2,341,152 | +1.01(+2.50%) |
Aug 06, 2020 | 41.03 | 41.06 | 40.35 | 40.48 | 2,032,557 | -0.21(-0.51%) |
Aug 05, 2020 | 40.70 | 41.48 | 40.66 | 40.69 | 2,003,907 | +0.44(+1.09%) |
Aug 04, 2020 | 40.00 | 40.45 | 39.61 | 40.25 | 2,056,720 | +0.14(+0.35%) |