Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.99 | 40.62 | 39.55 | 40.16 | 51,598,272 | +0.15(+0.39%) |
Oct 29, 2020 | 40.12 | 40.33 | 39.83 | 40.00 | 40,556,776 | -0.13(-0.32%) |
Oct 28, 2020 | 40.71 | 41.06 | 40.08 | 40.13 | 49,678,576 | -1.26(-3.05%) |
Oct 27, 2020 | 41.70 | 42.09 | 41.14 | 41.39 | 55,257,488 | -0.98(-2.31%) |
Oct 26, 2020 | 43.39 | 43.40 | 41.94 | 42.37 | 59,695,868 | -1.34(-3.07%) |
Oct 23, 2020 | 43.85 | 44.13 | 43.22 | 43.71 | 107,314,120 | -5.17(-10.58%) |
Oct 22, 2020 | 48.17 | 49.17 | 48.13 | 48.88 | 45,426,476 | +0.36(+0.75%) |
Oct 21, 2020 | 48.19 | 49.04 | 47.90 | 48.52 | 24,068,672 | +0.06(+0.13%) |
Oct 20, 2020 | 49.52 | 49.61 | 48.31 | 48.46 | 30,010,136 | -1.04(-2.11%) |
Oct 19, 2020 | 49.40 | 50.99 | 48.83 | 49.50 | 47,975,284 | +0.38(+0.78%) |
Oct 16, 2020 | 48.88 | 49.61 | 48.88 | 49.12 | 25,825,876 | +0.28(+0.58%) |
Oct 15, 2020 | 47.84 | 48.95 | 47.72 | 48.84 | 20,141,710 | +0.27(+0.56%) |
Oct 14, 2020 | 48.98 | 49.34 | 48.53 | 48.56 | 24,129,414 | -0.25(-0.52%) |
Oct 13, 2020 | 49.22 | 49.24 | 48.63 | 48.82 | 22,055,494 | -0.05(-0.09%) |
Oct 12, 2020 | 48.56 | 49.15 | 48.26 | 48.86 | 30,099,504 | +0.96(+2.01%) |
Oct 09, 2020 | 48.56 | 48.84 | 47.77 | 47.90 | 26,843,086 | -0.50(-1.03%) |
Oct 08, 2020 | 47.98 | 48.59 | 47.77 | 48.40 | 24,659,440 | +0.63(+1.33%) |
Oct 07, 2020 | 47.02 | 47.97 | 46.97 | 47.77 | 24,228,338 | +1.18(+2.53%) |
Oct 06, 2020 | 46.90 | 47.79 | 46.46 | 46.59 | 28,268,016 | -0.29(-0.62%) |
Oct 05, 2020 | 46.52 | 46.99 | 46.50 | 46.88 | 23,020,260 | +0.62(+1.33%) |
Oct 02, 2020 | 46.70 | 47.14 | 46.24 | 46.26 | 28,461,688 | -1.12(-2.35%) |
Oct 01, 2020 | 47.52 | 47.81 | 47.15 | 47.38 | 24,392,194 | +0.42(+0.89%) |
Sep 30, 2020 | 46.47 | 47.50 | 46.39 | 46.96 | 30,548,168 | +0.54(+1.15%) |
Sep 29, 2020 | 46.53 | 46.92 | 46.21 | 46.42 | 21,575,314 | -0.22(-0.47%) |
Sep 28, 2020 | 45.81 | 46.67 | 45.49 | 46.64 | 32,684,766 | +1.35(+2.98%) |
Sep 25, 2020 | 44.40 | 45.60 | 44.21 | 45.29 | 29,367,750 | +0.71(+1.59%) |
Sep 24, 2020 | 44.01 | 45.02 | 43.91 | 44.58 | 32,345,094 | +0.31(+0.70%) |
Sep 23, 2020 | 45.19 | 45.48 | 44.13 | 44.27 | 33,151,936 | -1.02(-2.26%) |
Sep 22, 2020 | 45.24 | 45.54 | 44.86 | 45.30 | 24,560,892 | +0.21(+0.46%) |
Sep 21, 2020 | 44.79 | 45.11 | 44.28 | 45.09 | 30,171,708 | -0.15(-0.34%) |
Sep 18, 2020 | 45.64 | 45.80 | 44.47 | 45.24 | 55,269,380 | -0.39(-0.85%) |
Sep 17, 2020 | 44.77 | 45.79 | 44.71 | 45.63 | 29,719,314 | -0.05(-0.10%) |
Sep 16, 2020 | 45.81 | 46.28 | 45.50 | 45.68 | 29,269,088 | +0.34(+0.74%) |
Sep 15, 2020 | 45.15 | 45.89 | 45.10 | 45.34 | 30,408,660 | +0.53(+1.19%) |
Sep 14, 2020 | 44.30 | 45.09 | 44.30 | 44.81 | 29,998,180 | +0.12(+0.26%) |
Sep 11, 2020 | 44.67 | 45.39 | 44.39 | 44.69 | 32,345,058 | +0.29(+0.65%) |
Sep 10, 2020 | 45.34 | 45.43 | 44.17 | 44.40 | 35,991,864 | -0.60(-1.33%) |
Sep 09, 2020 | 44.92 | 45.32 | 44.47 | 45.00 | 36,852,196 | +0.64(+1.45%) |
Sep 08, 2020 | 44.67 | 45.25 | 44.30 | 44.36 | 43,811,968 | -1.06(-2.34%) |
Sep 04, 2020 | 45.83 | 46.46 | 44.88 | 45.42 | 47,765,624 | -0.28(-0.62%) |
Sep 03, 2020 | 47.61 | 47.72 | 45.46 | 45.70 | 52,208,284 | -1.69(-3.56%) |
Sep 02, 2020 | 46.44 | 47.78 | 46.33 | 47.39 | 58,424,036 | +1.32(+2.87%) |
Sep 01, 2020 | 46.17 | 46.25 | 45.54 | 46.06 | 33,627,080 | -0.15(-0.31%) |
Aug 31, 2020 | 46.25 | 46.70 | 45.63 | 46.21 | 50,836,016 | +0.47(+1.03%) |
Aug 28, 2020 | 44.95 | 46.07 | 44.85 | 45.73 | 39,017,400 | +0.93(+2.09%) |
Aug 27, 2020 | 45.15 | 45.28 | 44.59 | 44.80 | 26,922,382 | -0.14(-0.30%) |
Aug 26, 2020 | 44.79 | 45.05 | 44.65 | 44.94 | 31,537,238 | +0.11(+0.24%) |
Aug 25, 2020 | 44.76 | 45.24 | 44.63 | 44.83 | 42,305,536 | +0.26(+0.59%) |
Aug 24, 2020 | 44.67 | 44.80 | 44.27 | 44.56 | 40,004,948 | -0.13(-0.28%) |
Aug 21, 2020 | 44.46 | 44.72 | 44.12 | 44.69 | 37,839,532 | +0.10(+0.22%) |
Aug 20, 2020 | 45.17 | 45.53 | 44.44 | 44.59 | 60,678,832 | +0.76(+1.74%) |
Aug 19, 2020 | 44.24 | 44.42 | 43.76 | 43.83 | 30,414,986 | -0.29(-0.66%) |
Aug 18, 2020 | 44.67 | 44.95 | 44.09 | 44.12 | 21,219,572 | -0.25(-0.57%) |
Aug 17, 2020 | 44.54 | 44.72 | 44.19 | 44.37 | 22,064,368 | +0.04(+0.08%) |
Aug 14, 2020 | 44.19 | 44.63 | 44.12 | 44.34 | 24,612,722 | +0.30(+0.68%) |
Aug 13, 2020 | 44.67 | 44.74 | 43.88 | 44.04 | 27,305,552 | -0.57(-1.28%) |
Aug 12, 2020 | 44.14 | 44.67 | 43.75 | 44.61 | 33,818,660 | +0.91(+2.08%) |
Aug 11, 2020 | 45.01 | 45.10 | 43.59 | 43.70 | 38,951,176 | -0.93(-2.09%) |
Aug 10, 2020 | 43.71 | 44.79 | 43.59 | 44.64 | 41,235,536 | +1.08(+2.48%) |
Aug 07, 2020 | 44.01 | 44.12 | 43.26 | 43.56 | 40,539,744 | -0.49(-1.11%) |
Aug 06, 2020 | 44.25 | 44.27 | 43.62 | 44.05 | 26,214,490 | -0.02(-0.04%) |
Aug 05, 2020 | 44.79 | 44.79 | 43.83 | 44.07 | 32,701,916 | -0.19(-0.43%) |
Aug 04, 2020 | 43.78 | 44.26 | 43.69 | 44.26 | 32,223,580 | +0.75(+1.72%) |