Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.68 | 39.20 | 38.13 | 38.44 | 1,434,990 | -0.45(-1.15%) |
Oct 29, 2020 | 39.12 | 39.40 | 38.70 | 38.88 | 1,158,590 | -0.22(-0.57%) |
Oct 28, 2020 | 39.42 | 39.57 | 38.87 | 39.10 | 928,791 | -0.87(-2.18%) |
Oct 27, 2020 | 40.17 | 40.41 | 39.76 | 39.98 | 944,845 | +0.08(+0.19%) |
Oct 26, 2020 | 40.70 | 41.07 | 39.57 | 39.90 | 1,168,539 | -0.92(-2.26%) |
Oct 23, 2020 | 40.67 | 40.96 | 39.81 | 40.82 | 1,091,591 | +0.12(+0.29%) |
Oct 22, 2020 | 43.12 | 43.38 | 40.66 | 40.70 | 2,779,002 | -2.16(-5.04%) |
Oct 21, 2020 | 41.92 | 43.29 | 41.92 | 42.86 | 1,426,472 | +0.92(+2.20%) |
Oct 20, 2020 | 42.61 | 42.90 | 41.91 | 41.94 | 2,528,330 | -0.51(-1.21%) |
Oct 19, 2020 | 42.84 | 43.06 | 41.82 | 42.46 | 1,396,438 | -0.23(-0.54%) |
Oct 16, 2020 | 44.23 | 44.54 | 42.69 | 42.69 | 2,586,842 | -1.47(-3.34%) |
Oct 15, 2020 | 43.10 | 44.16 | 43.03 | 44.16 | 1,685,303 | +0.41(+0.93%) |
Oct 14, 2020 | 42.60 | 45.41 | 42.59 | 43.76 | 1,747,424 | +1.74(+4.15%) |
Oct 13, 2020 | 41.45 | 42.54 | 41.43 | 42.01 | 1,365,288 | +0.48(+1.17%) |
Oct 12, 2020 | 42.55 | 42.94 | 41.30 | 41.53 | 2,008,272 | -0.95(-2.24%) |
Oct 09, 2020 | 44.30 | 44.48 | 42.29 | 42.48 | 2,113,636 | -1.68(-3.80%) |
Oct 08, 2020 | 44.28 | 44.54 | 43.99 | 44.15 | 1,144,479 | +0.03(+0.07%) |
Oct 07, 2020 | 44.27 | 44.82 | 43.88 | 44.12 | 1,465,796 | +0.02(+0.04%) |
Oct 06, 2020 | 44.28 | 45.03 | 43.96 | 44.11 | 1,744,420 | -0.34(-0.76%) |
Oct 05, 2020 | 42.33 | 44.47 | 42.30 | 44.44 | 1,846,633 | +2.38(+5.66%) |
Oct 02, 2020 | 41.82 | 42.73 | 41.67 | 42.06 | 1,229,091 | -0.40(-0.93%) |
Oct 01, 2020 | 41.68 | 42.54 | 40.98 | 42.46 | 1,382,889 | +1.05(+2.52%) |
Sep 30, 2020 | 40.74 | 41.65 | 40.52 | 41.42 | 2,600,243 | +0.78(+1.93%) |
Sep 29, 2020 | 41.02 | 41.26 | 40.47 | 40.63 | 810,183 | -0.25(-0.62%) |
Sep 28, 2020 | 40.67 | 40.96 | 39.95 | 40.88 | 1,545,219 | +0.69(+1.71%) |
Sep 25, 2020 | 40.03 | 40.29 | 39.76 | 40.20 | 478,163 | +0.08(+0.19%) |
Sep 24, 2020 | 40.38 | 40.83 | 39.91 | 40.12 | 1,208,117 | -0.11(-0.26%) |
Sep 23, 2020 | 41.17 | 41.48 | 40.12 | 40.22 | 1,177,918 | -1.09(-2.65%) |
Sep 22, 2020 | 41.08 | 41.45 | 40.72 | 41.32 | 1,598,352 | +0.45(+1.09%) |
Sep 21, 2020 | 40.22 | 41.03 | 39.68 | 40.87 | 1,379,995 | +0.35(+0.86%) |
Sep 18, 2020 | 40.96 | 41.30 | 39.99 | 40.52 | 2,162,895 | -0.41(-0.99%) |
Sep 17, 2020 | 40.65 | 42.92 | 40.42 | 40.93 | 3,029,236 | +0.07(+0.17%) |
Sep 16, 2020 | 40.87 | 41.59 | 40.43 | 40.86 | 1,744,999 | +0.21(+0.52%) |
Sep 15, 2020 | 42.11 | 42.24 | 40.47 | 40.65 | 1,663,170 | -1.26(-3.00%) |
Sep 14, 2020 | 42.29 | 43.01 | 41.75 | 41.91 | 1,455,329 | -0.10(-0.23%) |
Sep 11, 2020 | 42.27 | 42.57 | 41.81 | 42.01 | 1,242,213 | +0.06(+0.14%) |
Sep 10, 2020 | 42.65 | 43.37 | 41.90 | 41.95 | 1,201,594 | -0.53(-1.25%) |
Sep 09, 2020 | 42.33 | 43.01 | 42.17 | 42.48 | 1,248,518 | +0.71(+1.69%) |
Sep 08, 2020 | 41.42 | 42.74 | 41.06 | 41.77 | 2,007,089 | -0.16(-0.39%) |
Sep 04, 2020 | 41.98 | 42.43 | 41.08 | 41.94 | 3,140,300 | +0.07(+0.16%) |
Sep 03, 2020 | 42.10 | 42.20 | 41.01 | 41.87 | 2,557,494 | -0.38(-0.89%) |
Sep 02, 2020 | 42.22 | 42.41 | 41.53 | 42.25 | 803,886 | -0.07(-0.16%) |
Sep 01, 2020 | 42.06 | 42.54 | 41.70 | 42.32 | 887,947 | +0.38(+0.90%) |
Aug 31, 2020 | 42.50 | 42.50 | 41.91 | 41.94 | 850,621 | -0.45(-1.07%) |
Aug 28, 2020 | 41.99 | 42.43 | 41.59 | 42.39 | 802,174 | +0.42(+0.99%) |
Aug 27, 2020 | 42.25 | 42.41 | 41.56 | 41.98 | 986,629 | +0.21(+0.51%) |
Aug 26, 2020 | 41.52 | 42.01 | 41.50 | 41.76 | 660,093 | +0.15(+0.35%) |
Aug 25, 2020 | 42.13 | 42.37 | 41.42 | 41.62 | 1,059,866 | -0.48(-1.15%) |
Aug 24, 2020 | 42.46 | 42.46 | 41.72 | 42.10 | 939,135 | -0.08(-0.18%) |
Aug 21, 2020 | 42.81 | 42.81 | 42.05 | 42.18 | 1,253,165 | -0.69(-1.60%) |
Aug 20, 2020 | 42.23 | 43.24 | 42.20 | 42.87 | 1,607,643 | +0.27(+0.64%) |
Aug 19, 2020 | 42.64 | 42.83 | 42.29 | 42.60 | 875,371 | +0.02(+0.05%) |
Aug 18, 2020 | 42.82 | 43.35 | 42.53 | 42.58 | 1,048,868 | -0.36(-0.83%) |
Aug 17, 2020 | 43.43 | 43.43 | 42.27 | 42.93 | 1,391,145 | -0.15(-0.34%) |
Aug 14, 2020 | 43.41 | 43.78 | 43.00 | 43.08 | 1,347,289 | -0.30(-0.69%) |
Aug 13, 2020 | 42.07 | 43.38 | 41.97 | 43.38 | 1,740,267 | +1.30(+3.08%) |
Aug 12, 2020 | 42.37 | 42.71 | 41.42 | 42.08 | 1,816,103 | -0.06(-0.14%) |
Aug 11, 2020 | 42.30 | 43.62 | 42.06 | 42.14 | 2,340,629 | -0.93(-2.16%) |
Aug 10, 2020 | 44.17 | 44.55 | 42.98 | 43.07 | 1,860,788 | -1.07(-2.43%) |
Aug 07, 2020 | 44.87 | 45.44 | 43.75 | 44.14 | 1,450,816 | -0.84(-1.87%) |
Aug 06, 2020 | 46.13 | 46.41 | 44.86 | 44.99 | 1,155,592 | -0.87(-1.90%) |
Aug 05, 2020 | 45.87 | 46.21 | 43.74 | 45.86 | 4,051,926 | +0.57(+1.26%) |
Aug 04, 2020 | 44.17 | 45.96 | 43.97 | 45.29 | 3,019,227 | +0.86(+1.94%) |