Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.61 | 39.65 | 38.61 | 39.39 | 2,348,400 | +0.58(+1.49%) |
Oct 29, 2020 | 38.30 | 38.86 | 38.03 | 38.81 | 1,778,958 | +0.37(+0.96%) |
Oct 28, 2020 | 38.93 | 39.20 | 38.36 | 38.44 | 1,666,003 | -1.10(-2.78%) |
Oct 27, 2020 | 40.67 | 40.67 | 39.52 | 39.54 | 1,720,822 | -1.03(-2.54%) |
Oct 26, 2020 | 41.07 | 41.39 | 40.05 | 40.57 | 1,396,456 | -0.67(-1.62%) |
Oct 23, 2020 | 41.49 | 41.70 | 40.77 | 41.24 | 1,363,500 | -0.25(-0.60%) |
Oct 22, 2020 | 41.11 | 41.72 | 40.97 | 41.49 | 1,368,866 | +0.48(+1.17%) |
Oct 21, 2020 | 41.83 | 41.88 | 40.96 | 41.01 | 1,981,431 | +0.26(+0.64%) |
Oct 20, 2020 | 41.58 | 41.62 | 40.74 | 40.75 | 1,361,444 | -0.52(-1.26%) |
Oct 19, 2020 | 42.00 | 42.05 | 41.19 | 41.27 | 1,278,026 | -0.54(-1.29%) |
Oct 16, 2020 | 42.36 | 42.39 | 41.77 | 41.81 | 1,182,000 | -0.30(-0.71%) |
Oct 15, 2020 | 41.52 | 42.26 | 41.35 | 42.11 | 1,768,239 | +0.04(+0.10%) |
Oct 14, 2020 | 41.92 | 42.57 | 41.67 | 42.07 | 1,801,845 | +0.39(+0.94%) |
Oct 13, 2020 | 42.65 | 42.72 | 41.67 | 41.68 | 1,672,831 | -1.05(-2.46%) |
Oct 12, 2020 | 43.22 | 43.40 | 42.16 | 42.73 | 2,451,770 | -0.30(-0.70%) |
Oct 09, 2020 | 42.85 | 43.25 | 42.25 | 43.03 | 2,285,300 | +0.65(+1.53%) |
Oct 08, 2020 | 42.27 | 42.86 | 41.83 | 42.38 | 2,228,748 | +0.50(+1.19%) |
Oct 07, 2020 | 41.50 | 41.95 | 41.12 | 41.88 | 2,007,079 | +0.74(+1.80%) |
Oct 06, 2020 | 41.30 | 41.94 | 40.92 | 41.14 | 2,946,475 | -0.22(-0.53%) |
Oct 05, 2020 | 40.56 | 41.41 | 40.45 | 41.36 | 1,891,553 | +1.24(+3.09%) |
Oct 02, 2020 | 39.03 | 40.38 | 39.01 | 40.12 | 1,646,300 | +0.38(+0.96%) |
Oct 01, 2020 | 39.85 | 40.16 | 39.07 | 39.74 | 1,492,911 | +0.05(+0.13%) |
Sep 30, 2020 | 39.85 | 40.42 | 39.37 | 39.69 | 1,410,329 | -0.30(-0.75%) |
Sep 29, 2020 | 39.78 | 40.47 | 39.64 | 39.99 | 1,476,677 | +0.21(+0.53%) |
Sep 28, 2020 | 39.91 | 40.15 | 39.50 | 39.78 | 1,439,580 | +0.46(+1.17%) |
Sep 25, 2020 | 39.11 | 39.41 | 38.54 | 39.32 | 2,507,700 | +0.50(+1.29%) |
Sep 24, 2020 | 39.12 | 39.38 | 38.20 | 38.82 | 2,996,162 | -0.47(-1.20%) |
Sep 23, 2020 | 40.79 | 40.97 | 38.94 | 39.29 | 2,988,919 | -1.82(-4.43%) |
Sep 22, 2020 | 41.00 | 41.20 | 40.43 | 41.11 | 1,445,651 | +0.52(+1.28%) |
Sep 21, 2020 | 40.40 | 40.78 | 40.02 | 40.59 | 1,747,340 | -0.44(-1.07%) |
Sep 18, 2020 | 41.33 | 41.69 | 40.41 | 41.03 | 2,883,700 | -0.10(-0.24%) |
Sep 17, 2020 | 40.75 | 41.35 | 40.52 | 41.13 | 1,538,263 | -0.30(-0.72%) |
Sep 16, 2020 | 41.86 | 42.34 | 41.38 | 41.43 | 2,002,327 | -0.19(-0.46%) |
Sep 15, 2020 | 43.00 | 43.28 | 41.38 | 41.62 | 1,841,047 | -0.95(-2.23%) |
Sep 14, 2020 | 42.13 | 42.79 | 41.60 | 42.57 | 3,045,453 | +1.02(+2.45%) |
Sep 11, 2020 | 40.91 | 41.97 | 40.90 | 41.55 | 2,571,100 | +0.97(+2.39%) |
Sep 10, 2020 | 42.05 | 43.25 | 40.55 | 40.58 | 5,178,942 | -1.39(-3.31%) |
Sep 09, 2020 | 42.86 | 42.96 | 41.28 | 41.97 | 5,626,295 | -0.11(-0.26%) |
Sep 08, 2020 | 43.58 | 43.96 | 41.86 | 42.08 | 4,832,995 | -2.20(-4.97%) |
Sep 04, 2020 | 45.16 | 45.78 | 42.42 | 44.28 | 8,121,500 | -1.18(-2.60%) |
Sep 03, 2020 | 45.35 | 47.00 | 42.25 | 45.46 | 22,941,504 | -14.61(-24.32%) |
Sep 02, 2020 | 59.32 | 60.31 | 58.40 | 60.07 | 2,509,822 | +1.47(+2.51%) |
Sep 01, 2020 | 57.33 | 58.62 | 56.95 | 58.60 | 2,635,182 | +1.83(+3.22%) |
Aug 31, 2020 | 56.56 | 56.92 | 56.01 | 56.77 | 1,527,217 | +0.74(+1.32%) |
Aug 28, 2020 | 56.17 | 57.11 | 55.88 | 56.03 | 1,208,800 | +0.04(+0.07%) |
Aug 27, 2020 | 57.24 | 57.29 | 55.18 | 55.99 | 2,225,148 | -0.94(-1.65%) |
Aug 26, 2020 | 57.76 | 57.83 | 56.39 | 56.93 | 1,753,864 | -0.16(-0.28%) |
Aug 25, 2020 | 59.41 | 59.46 | 56.63 | 57.09 | 2,882,126 | -2.51(-4.21%) |
Aug 24, 2020 | 60.44 | 60.64 | 59.46 | 59.60 | 1,181,423 | -0.26(-0.43%) |
Aug 21, 2020 | 60.00 | 60.19 | 59.52 | 59.86 | 866,600 | -0.02(-0.03%) |
Aug 20, 2020 | 59.42 | 60.17 | 59.29 | 59.88 | 1,063,539 | +0.04(+0.07%) |
Aug 19, 2020 | 59.36 | 60.35 | 59.26 | 59.84 | 1,081,057 | +0.76(+1.29%) |
Aug 18, 2020 | 59.40 | 59.89 | 58.62 | 59.08 | 2,123,472 | -0.37(-0.62%) |
Aug 17, 2020 | 60.00 | 60.18 | 59.10 | 59.45 | 1,273,343 | -0.29(-0.49%) |
Aug 14, 2020 | 60.44 | 60.78 | 59.37 | 59.74 | 1,276,200 | -0.94(-1.55%) |
Aug 13, 2020 | 60.28 | 61.45 | 60.12 | 60.68 | 954,763 | +0.13(+0.21%) |
Aug 12, 2020 | 60.02 | 60.86 | 59.46 | 60.55 | 801,068 | +0.38(+0.63%) |
Aug 11, 2020 | 60.63 | 61.37 | 60.13 | 60.17 | 1,324,461 | -0.39(-0.64%) |
Aug 10, 2020 | 61.25 | 61.35 | 60.29 | 60.56 | 1,659,100 | -0.43(-0.71%) |
Aug 07, 2020 | 60.88 | 61.52 | 60.62 | 60.99 | 1,271,700 | +0.04(+0.07%) |
Aug 06, 2020 | 60.19 | 60.98 | 59.61 | 60.95 | 1,484,912 | +1.03(+1.72%) |
Aug 05, 2020 | 60.41 | 60.50 | 59.60 | 59.92 | 1,156,724 | -0.47(-0.78%) |
Aug 04, 2020 | 60.00 | 60.40 | 59.35 | 60.39 | 935,692 | +0.46(+0.77%) |