Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.32 | 39.45 | 38.78 | 39.24 | 1,695,721 | -0.18(-0.46%) |
Oct 29, 2020 | 39.38 | 39.77 | 39.03 | 39.43 | 2,458,007 | -0.55(-1.37%) |
Oct 28, 2020 | 40.41 | 40.53 | 39.88 | 39.97 | 2,519,991 | -1.09(-2.66%) |
Oct 27, 2020 | 42.05 | 42.08 | 41.02 | 41.06 | 1,627,352 | -1.50(-3.52%) |
Oct 26, 2020 | 42.83 | 42.86 | 42.18 | 42.56 | 939,532 | -0.17(-0.41%) |
Oct 23, 2020 | 42.86 | 42.89 | 42.36 | 42.73 | 840,473 | +0.35(+0.82%) |
Oct 22, 2020 | 42.35 | 42.57 | 42.15 | 42.39 | 971,275 | -0.21(-0.49%) |
Oct 21, 2020 | 43.14 | 43.34 | 42.59 | 42.60 | 1,667,339 | -0.62(-1.42%) |
Oct 20, 2020 | 43.60 | 43.66 | 43.21 | 43.21 | 494,296 | -0.23(-0.52%) |
Oct 19, 2020 | 44.14 | 44.19 | 43.35 | 43.44 | 909,557 | -0.11(-0.26%) |
Oct 16, 2020 | 43.32 | 43.90 | 43.24 | 43.55 | 898,074 | +0.27(+0.62%) |
Oct 15, 2020 | 43.09 | 43.30 | 42.78 | 43.28 | 1,560,424 | -1.02(-2.31%) |
Oct 14, 2020 | 44.66 | 44.76 | 44.23 | 44.30 | 3,166,461 | -0.29(-0.64%) |
Oct 13, 2020 | 44.26 | 44.64 | 44.24 | 44.59 | 807,564 | +0.34(+0.76%) |
Oct 12, 2020 | 44.43 | 44.43 | 44.09 | 44.25 | 600,406 | +0.23(+0.53%) |
Oct 09, 2020 | 44.06 | 44.29 | 43.89 | 44.02 | 888,608 | +0.39(+0.89%) |
Oct 08, 2020 | 43.23 | 43.66 | 43.17 | 43.63 | 1,007,178 | +0.75(+1.74%) |
Oct 07, 2020 | 43.03 | 43.05 | 42.64 | 42.88 | 864,532 | -0.20(-0.46%) |
Oct 06, 2020 | 43.73 | 43.75 | 43.00 | 43.08 | 3,046,953 | -1.08(-2.45%) |
Oct 05, 2020 | 43.63 | 44.27 | 43.63 | 44.16 | 738,047 | +0.43(+0.99%) |
Oct 02, 2020 | 43.05 | 43.93 | 43.03 | 43.73 | 617,339 | +0.45(+1.04%) |
Oct 01, 2020 | 43.31 | 43.59 | 43.17 | 43.28 | 1,392,551 | -0.18(-0.42%) |
Sep 30, 2020 | 43.97 | 44.00 | 43.23 | 43.46 | 1,155,258 | -0.29(-0.65%) |
Sep 29, 2020 | 43.95 | 44.18 | 41.95 | 43.75 | 677,135 | -0.43(-0.98%) |
Sep 28, 2020 | 44.33 | 44.42 | 43.96 | 44.18 | 750,920 | +0.19(+0.43%) |
Sep 25, 2020 | 43.48 | 44.07 | 43.41 | 43.99 | 824,889 | -0.01(-0.02%) |
Sep 24, 2020 | 43.89 | 44.18 | 43.53 | 44.00 | 1,038,321 | +0.16(+0.36%) |
Sep 23, 2020 | 43.96 | 44.18 | 43.76 | 43.84 | 1,644,234 | +0.65(+1.50%) |
Sep 22, 2020 | 43.69 | 43.77 | 42.95 | 43.19 | 1,171,164 | -0.86(-1.95%) |
Sep 21, 2020 | 44.18 | 44.23 | 43.46 | 44.05 | 680,769 | -1.38(-3.03%) |
Sep 18, 2020 | 45.56 | 45.61 | 45.16 | 45.43 | 785,295 | +0.32(+0.71%) |
Sep 17, 2020 | 44.85 | 45.26 | 44.77 | 45.11 | 484,768 | +0.23(+0.50%) |
Sep 16, 2020 | 45.37 | 45.38 | 44.88 | 44.88 | 603,800 | -0.63(-1.39%) |
Sep 15, 2020 | 45.53 | 45.68 | 45.35 | 45.52 | 606,852 | +0.75(+1.66%) |
Sep 14, 2020 | 44.49 | 44.89 | 44.47 | 44.77 | 1,109,229 | -0.17(-0.39%) |
Sep 11, 2020 | 44.80 | 45.10 | 44.64 | 44.94 | 1,152,952 | +1.02(+2.33%) |
Sep 10, 2020 | 44.94 | 45.00 | 43.87 | 43.92 | 919,197 | -0.81(-1.80%) |
Sep 09, 2020 | 44.69 | 45.22 | 44.61 | 44.73 | 1,478,534 | +1.08(+2.48%) |
Sep 08, 2020 | 43.57 | 43.90 | 43.32 | 43.64 | 1,781,873 | +0.79(+1.84%) |
Sep 04, 2020 | 43.12 | 43.22 | 42.18 | 42.86 | 1,267,000 | -0.27(-0.62%) |
Sep 03, 2020 | 44.01 | 44.03 | 42.89 | 43.12 | 1,065,724 | -0.60(-1.37%) |
Sep 02, 2020 | 43.74 | 43.83 | 43.46 | 43.72 | 819,503 | +0.46(+1.06%) |
Sep 01, 2020 | 43.94 | 43.97 | 43.03 | 43.26 | 1,558,689 | -0.55(-1.27%) |
Aug 31, 2020 | 43.65 | 44.15 | 43.53 | 43.82 | 797,226 | +0.33(+0.76%) |
Aug 28, 2020 | 43.90 | 43.96 | 43.49 | 43.49 | 1,799,958 | -0.49(-1.10%) |
Aug 27, 2020 | 44.91 | 44.93 | 43.88 | 43.97 | 1,394,739 | -0.77(-1.72%) |
Aug 26, 2020 | 44.75 | 44.86 | 44.58 | 44.74 | 975,503 | -0.07(-0.15%) |
Aug 25, 2020 | 45.19 | 45.19 | 44.67 | 44.81 | 787,964 | +0.18(+0.41%) |
Aug 24, 2020 | 45.28 | 45.32 | 44.43 | 44.63 | 1,225,924 | +0.57(+1.30%) |
Aug 21, 2020 | 43.96 | 44.16 | 43.78 | 44.06 | 1,054,371 | -0.47(-1.05%) |
Aug 20, 2020 | 44.70 | 44.74 | 44.44 | 44.53 | 541,443 | -0.28(-0.62%) |
Aug 19, 2020 | 45.45 | 45.49 | 44.74 | 44.80 | 680,208 | -0.26(-0.58%) |
Aug 18, 2020 | 45.22 | 45.26 | 44.87 | 45.06 | 1,106,812 | +0.58(+1.30%) |
Aug 17, 2020 | 44.09 | 44.50 | 44.09 | 44.48 | 1,521,559 | +0.88(+2.03%) |
Aug 14, 2020 | 43.83 | 43.96 | 43.36 | 43.60 | 1,276,581 | -0.90(-2.02%) |
Aug 13, 2020 | 44.42 | 44.62 | 44.34 | 44.50 | 720,007 | -0.36(-0.81%) |
Aug 12, 2020 | 44.71 | 45.11 | 44.64 | 44.87 | 1,011,179 | +0.84(+1.91%) |
Aug 11, 2020 | 44.79 | 44.81 | 44.01 | 44.03 | 1,137,282 | -0.08(-0.18%) |
Aug 10, 2020 | 44.43 | 44.48 | 44.04 | 44.10 | 860,728 | -0.52(-1.16%) |
Aug 07, 2020 | 44.37 | 44.67 | 44.30 | 44.62 | 1,820,390 | +0.01(+0.02%) |
Aug 06, 2020 | 44.47 | 44.63 | 44.21 | 44.61 | 1,578,671 | -0.10(-0.21%) |
Aug 05, 2020 | 45.03 | 45.13 | 44.67 | 44.71 | 1,566,234 | -0.16(-0.35%) |
Aug 04, 2020 | 45.07 | 45.17 | 44.74 | 44.87 | 1,470,669 | -1.23(-2.67%) |