Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.74 | 43.01 | 41.90 | 42.91 | 16,728,328 | +0.03(+0.06%) |
Oct 29, 2020 | 41.93 | 43.16 | 41.49 | 42.89 | 12,212,191 | +0.80(+1.91%) |
Oct 28, 2020 | 42.08 | 42.56 | 41.75 | 42.09 | 15,398,183 | -0.90(-2.10%) |
Oct 27, 2020 | 44.46 | 44.48 | 42.98 | 42.99 | 13,101,133 | -1.53(-3.44%) |
Oct 26, 2020 | 45.25 | 45.37 | 44.06 | 44.52 | 17,588,568 | -1.37(-2.99%) |
Oct 23, 2020 | 46.23 | 46.54 | 45.60 | 45.89 | 13,042,229 | +0.09(+0.19%) |
Oct 22, 2020 | 44.61 | 45.99 | 44.34 | 45.80 | 14,995,102 | +1.23(+2.76%) |
Oct 21, 2020 | 45.55 | 45.84 | 44.47 | 44.57 | 20,995,040 | -0.96(-2.12%) |
Oct 20, 2020 | 45.62 | 46.24 | 45.45 | 45.54 | 12,634,303 | +0.46(+1.02%) |
Oct 19, 2020 | 46.17 | 46.17 | 44.93 | 45.08 | 14,326,701 | -0.80(-1.74%) |
Oct 16, 2020 | 45.59 | 46.24 | 45.50 | 45.87 | 19,128,678 | +0.46(+1.01%) |
Oct 15, 2020 | 44.28 | 45.89 | 44.16 | 45.41 | 23,799,770 | +0.60(+1.34%) |
Oct 14, 2020 | 45.04 | 45.46 | 44.57 | 44.81 | 23,016,496 | +0.19(+0.42%) |
Oct 13, 2020 | 45.23 | 45.33 | 44.23 | 44.62 | 19,711,730 | -0.27(-0.59%) |
Oct 12, 2020 | 43.59 | 45.13 | 43.38 | 44.89 | 19,903,116 | +1.69(+3.91%) |
Oct 09, 2020 | 43.74 | 44.00 | 43.11 | 43.20 | 12,864,995 | -0.15(-0.35%) |
Oct 08, 2020 | 42.45 | 43.78 | 41.81 | 43.35 | 26,931,212 | +0.26(+0.60%) |
Oct 07, 2020 | 42.80 | 43.50 | 42.68 | 43.09 | 13,585,357 | +0.86(+2.03%) |
Oct 06, 2020 | 43.53 | 43.71 | 42.00 | 42.24 | 25,974,130 | -0.69(-1.61%) |
Oct 05, 2020 | 42.85 | 43.25 | 42.27 | 42.93 | 21,633,840 | +0.49(+1.15%) |
Oct 02, 2020 | 41.13 | 42.77 | 41.07 | 42.44 | 14,334,414 | +0.63(+1.50%) |
Oct 01, 2020 | 43.13 | 43.41 | 41.49 | 41.81 | 28,569,196 | -0.96(-2.25%) |
Sep 30, 2020 | 42.17 | 43.34 | 42.06 | 42.78 | 17,007,448 | +0.98(+2.35%) |
Sep 29, 2020 | 42.53 | 42.70 | 41.75 | 41.79 | 12,839,569 | -1.01(-2.36%) |
Sep 28, 2020 | 42.37 | 43.47 | 42.30 | 42.80 | 10,699,529 | +1.19(+2.85%) |
Sep 25, 2020 | 40.94 | 41.87 | 40.62 | 41.62 | 11,095,135 | +0.38(+0.92%) |
Sep 24, 2020 | 41.17 | 41.95 | 40.57 | 41.24 | 11,113,032 | +0.17(+0.41%) |
Sep 23, 2020 | 42.34 | 42.68 | 41.04 | 41.07 | 9,320,310 | -1.07(-2.54%) |
Sep 22, 2020 | 42.68 | 42.99 | 41.51 | 42.14 | 12,619,746 | -0.65(-1.51%) |
Sep 21, 2020 | 43.23 | 43.43 | 42.03 | 42.78 | 14,591,016 | -1.52(-3.43%) |
Sep 18, 2020 | 44.56 | 45.07 | 44.28 | 44.31 | 12,143,962 | -0.15(-0.34%) |
Sep 17, 2020 | 44.58 | 45.05 | 44.22 | 44.46 | 8,515,481 | -0.80(-1.76%) |
Sep 16, 2020 | 44.66 | 45.92 | 44.51 | 45.25 | 9,833,506 | +0.67(+1.51%) |
Sep 15, 2020 | 45.26 | 45.42 | 44.47 | 44.58 | 8,657,723 | -0.67(-1.49%) |
Sep 14, 2020 | 45.08 | 45.62 | 44.50 | 45.25 | 9,960,607 | +0.71(+1.59%) |
Sep 11, 2020 | 44.55 | 45.07 | 44.28 | 44.54 | 10,138,656 | +0.05(+0.12%) |
Sep 10, 2020 | 45.41 | 45.64 | 44.39 | 44.49 | 9,730,964 | -0.68(-1.51%) |
Sep 09, 2020 | 44.76 | 45.68 | 44.62 | 45.17 | 9,956,164 | +0.86(+1.94%) |
Sep 08, 2020 | 46.26 | 46.26 | 44.31 | 44.31 | 12,372,509 | -2.32(-4.97%) |
Sep 04, 2020 | 47.28 | 47.56 | 45.79 | 46.63 | 10,639,954 | -0.04(-0.08%) |
Sep 03, 2020 | 47.42 | 48.11 | 46.18 | 46.67 | 12,465,922 | -0.44(-0.94%) |
Sep 02, 2020 | 46.54 | 47.31 | 46.42 | 47.11 | 8,529,163 | +0.59(+1.27%) |
Sep 01, 2020 | 45.93 | 46.73 | 45.73 | 46.52 | 6,294,632 | +0.28(+0.61%) |
Aug 31, 2020 | 46.79 | 46.79 | 46.23 | 46.23 | 9,070,194 | -0.56(-1.19%) |
Aug 28, 2020 | 46.89 | 46.89 | 46.40 | 46.79 | 9,883,316 | +0.25(+0.53%) |
Aug 27, 2020 | 45.79 | 46.77 | 45.72 | 46.54 | 10,071,101 | +0.80(+1.74%) |
Aug 26, 2020 | 46.00 | 46.10 | 45.66 | 45.75 | 6,692,356 | -0.30(-0.65%) |
Aug 25, 2020 | 46.72 | 46.79 | 45.87 | 46.05 | 9,518,533 | -0.28(-0.61%) |
Aug 24, 2020 | 45.39 | 46.42 | 45.26 | 46.33 | 8,734,985 | +1.12(+2.49%) |
Aug 21, 2020 | 44.76 | 45.49 | 44.68 | 45.21 | 7,243,673 | +0.27(+0.59%) |
Aug 20, 2020 | 44.88 | 45.18 | 44.67 | 44.94 | 5,861,879 | -0.50(-1.11%) |
Aug 19, 2020 | 45.29 | 46.03 | 45.24 | 45.45 | 6,733,871 | +0.40(+0.88%) |
Aug 18, 2020 | 45.27 | 45.45 | 44.81 | 45.05 | 7,290,429 | -0.32(-0.70%) |
Aug 17, 2020 | 46.18 | 46.27 | 45.20 | 45.37 | 8,288,336 | -0.90(-1.95%) |
Aug 14, 2020 | 45.72 | 46.49 | 45.69 | 46.27 | 6,535,865 | +0.11(+0.23%) |
Aug 13, 2020 | 45.94 | 46.41 | 45.75 | 46.16 | 6,475,013 | -0.18(-0.38%) |
Aug 12, 2020 | 46.56 | 47.26 | 45.92 | 46.34 | 10,115,857 | +0.53(+1.16%) |
Aug 11, 2020 | 45.69 | 46.77 | 45.62 | 45.81 | 13,325,390 | +1.06(+2.37%) |
Aug 10, 2020 | 44.68 | 44.97 | 44.47 | 44.75 | 7,367,783 | +0.20(+0.46%) |
Aug 07, 2020 | 43.54 | 44.65 | 43.42 | 44.54 | 7,037,163 | +0.80(+1.82%) |
Aug 06, 2020 | 44.08 | 44.22 | 43.56 | 43.75 | 6,441,563 | -0.28(-0.64%) |
Aug 05, 2020 | 43.87 | 44.20 | 43.74 | 44.03 | 7,573,943 | +0.45(+1.04%) |
Aug 04, 2020 | 43.79 | 44.03 | 43.42 | 43.58 | 7,179,005 | -0.18(-0.40%) |