Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.74 | 40.36 | 39.02 | 39.27 | 2,943,627 | -0.63(-1.57%) |
Oct 29, 2020 | 40.61 | 40.98 | 39.46 | 39.89 | 2,167,941 | -0.51(-1.26%) |
Oct 28, 2020 | 38.84 | 40.89 | 38.46 | 40.40 | 3,853,936 | +0.59(+1.48%) |
Oct 27, 2020 | 40.79 | 41.24 | 39.43 | 39.81 | 3,530,982 | -1.04(-2.55%) |
Oct 26, 2020 | 42.44 | 42.63 | 40.37 | 40.85 | 3,607,104 | -1.52(-3.59%) |
Oct 23, 2020 | 41.83 | 42.48 | 41.20 | 42.38 | 4,758,260 | +1.30(+3.17%) |
Oct 22, 2020 | 42.49 | 43.61 | 40.53 | 41.08 | 6,363,745 | -2.50(-5.75%) |
Oct 21, 2020 | 45.16 | 45.23 | 43.16 | 43.58 | 4,338,096 | -1.68(-3.70%) |
Oct 20, 2020 | 45.16 | 45.83 | 44.74 | 45.26 | 3,179,864 | +0.54(+1.21%) |
Oct 19, 2020 | 46.24 | 46.55 | 44.29 | 44.72 | 3,366,712 | -1.28(-2.79%) |
Oct 16, 2020 | 47.13 | 47.76 | 45.87 | 46.00 | 2,675,600 | -1.11(-2.35%) |
Oct 15, 2020 | 45.85 | 47.27 | 45.77 | 47.11 | 1,510,146 | +0.60(+1.28%) |
Oct 14, 2020 | 46.90 | 47.13 | 46.24 | 46.51 | 1,827,844 | -0.09(-0.19%) |
Oct 13, 2020 | 46.95 | 47.15 | 46.05 | 46.60 | 2,196,920 | -1.07(-2.24%) |
Oct 12, 2020 | 47.52 | 47.75 | 46.80 | 47.67 | 2,154,636 | +0.48(+1.02%) |
Oct 09, 2020 | 47.50 | 47.88 | 46.88 | 47.18 | 1,942,106 | +0.01(+0.02%) |
Oct 08, 2020 | 46.40 | 47.48 | 46.23 | 47.17 | 2,796,911 | +1.77(+3.90%) |
Oct 07, 2020 | 45.65 | 46.21 | 45.13 | 45.40 | 1,681,439 | +0.49(+1.09%) |
Oct 06, 2020 | 45.97 | 46.26 | 44.69 | 44.91 | 2,096,212 | -1.06(-2.31%) |
Oct 05, 2020 | 45.87 | 46.54 | 44.83 | 45.97 | 2,662,330 | +0.18(+0.40%) |
Oct 02, 2020 | 44.81 | 46.05 | 44.77 | 45.79 | 2,080,169 | +0.07(+0.15%) |
Oct 01, 2020 | 45.13 | 45.75 | 44.28 | 45.72 | 2,957,488 | +1.13(+2.53%) |
Sep 30, 2020 | 44.04 | 45.33 | 43.84 | 44.59 | 4,733,883 | +0.98(+2.25%) |
Sep 29, 2020 | 44.49 | 44.66 | 43.41 | 43.61 | 1,897,588 | -0.47(-1.07%) |
Sep 28, 2020 | 43.29 | 44.14 | 42.94 | 44.08 | 1,621,196 | +1.69(+3.98%) |
Sep 25, 2020 | 42.25 | 42.70 | 41.74 | 42.40 | 1,253,561 | -0.33(-0.77%) |
Sep 24, 2020 | 42.19 | 43.37 | 41.38 | 42.72 | 2,118,247 | +0.49(+1.16%) |
Sep 23, 2020 | 44.21 | 44.52 | 42.17 | 42.23 | 2,102,154 | -1.96(-4.43%) |
Sep 22, 2020 | 43.14 | 44.26 | 42.84 | 44.19 | 2,368,791 | +1.21(+2.82%) |
Sep 21, 2020 | 42.38 | 43.05 | 41.65 | 42.97 | 2,669,745 | -0.36(-0.82%) |
Sep 18, 2020 | 43.56 | 44.23 | 42.81 | 43.33 | 5,861,096 | -0.35(-0.79%) |
Sep 17, 2020 | 44.11 | 44.59 | 43.27 | 43.68 | 2,302,085 | -1.21(-2.70%) |
Sep 16, 2020 | 43.83 | 45.33 | 43.62 | 44.89 | 2,628,756 | +1.60(+3.71%) |
Sep 15, 2020 | 43.77 | 44.56 | 43.20 | 43.28 | 2,542,176 | -0.60(-1.36%) |
Sep 14, 2020 | 44.03 | 44.07 | 43.17 | 43.88 | 2,255,267 | +0.36(+0.82%) |
Sep 11, 2020 | 43.04 | 43.74 | 42.94 | 43.52 | 2,074,329 | +0.77(+1.80%) |
Sep 10, 2020 | 43.10 | 43.70 | 42.48 | 42.76 | 2,000,336 | -0.10(-0.22%) |
Sep 09, 2020 | 42.03 | 43.24 | 41.76 | 42.85 | 2,882,470 | +1.35(+3.26%) |
Sep 08, 2020 | 40.83 | 42.57 | 40.65 | 41.50 | 3,145,693 | -0.02(-0.05%) |
Sep 04, 2020 | 42.71 | 43.17 | 40.53 | 41.52 | 3,042,176 | -0.94(-2.22%) |
Sep 03, 2020 | 44.35 | 44.46 | 41.96 | 42.46 | 2,515,465 | -1.87(-4.23%) |
Sep 02, 2020 | 44.48 | 44.60 | 43.01 | 44.33 | 1,930,254 | +0.09(+0.20%) |
Sep 01, 2020 | 42.78 | 44.25 | 42.53 | 44.24 | 2,420,178 | +1.40(+3.27%) |
Aug 31, 2020 | 43.69 | 43.69 | 42.48 | 42.84 | 2,551,048 | -0.70(-1.61%) |
Aug 28, 2020 | 44.22 | 44.60 | 43.42 | 43.54 | 2,452,767 | -0.41(-0.94%) |
Aug 27, 2020 | 44.76 | 45.16 | 43.94 | 43.96 | 2,908,375 | -0.52(-1.17%) |
Aug 26, 2020 | 45.39 | 45.53 | 44.43 | 44.48 | 2,466,425 | -0.86(-1.89%) |
Aug 25, 2020 | 46.12 | 46.12 | 44.72 | 45.33 | 2,263,064 | -0.42(-0.92%) |
Aug 24, 2020 | 45.72 | 46.02 | 45.05 | 45.75 | 2,180,627 | +0.13(+0.29%) |
Aug 21, 2020 | 44.55 | 45.77 | 44.37 | 45.62 | 2,088,484 | +1.10(+2.46%) |
Aug 20, 2020 | 43.92 | 45.04 | 43.76 | 44.52 | 2,219,826 | +0.16(+0.37%) |
Aug 19, 2020 | 44.52 | 44.77 | 43.96 | 44.36 | 2,085,249 | -0.42(-0.94%) |
Aug 18, 2020 | 45.57 | 45.57 | 44.65 | 44.78 | 3,340,892 | +0.17(+0.39%) |
Aug 17, 2020 | 43.57 | 44.83 | 43.43 | 44.61 | 3,602,411 | +1.31(+3.02%) |
Aug 14, 2020 | 43.39 | 43.48 | 43.04 | 43.30 | 2,290,505 | -0.43(-0.99%) |
Aug 13, 2020 | 43.46 | 44.04 | 42.84 | 43.74 | 2,374,884 | +0.08(+0.18%) |
Aug 12, 2020 | 42.99 | 43.96 | 42.61 | 43.66 | 2,381,846 | +1.03(+2.41%) |
Aug 11, 2020 | 43.85 | 44.25 | 42.42 | 42.63 | 3,429,660 | -0.76(-1.75%) |
Aug 10, 2020 | 42.74 | 44.35 | 42.48 | 43.39 | 3,566,535 | +0.86(+2.03%) |
Aug 07, 2020 | 42.49 | 42.87 | 41.86 | 42.52 | 2,546,127 | -0.44(-1.03%) |
Aug 06, 2020 | 42.71 | 43.19 | 42.52 | 42.97 | 1,904,663 | +0.20(+0.47%) |
Aug 05, 2020 | 42.55 | 43.01 | 42.12 | 42.76 | 1,973,090 | +0.36(+0.84%) |
Aug 04, 2020 | 42.13 | 42.63 | 41.91 | 42.41 | 2,454,608 | +0.11(+0.25%) |