Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.96 | 43.24 | 42.56 | 43.18 | 17,590,536 | +0.04(+0.08%) |
Oct 29, 2020 | 42.89 | 43.55 | 42.50 | 43.15 | 17,105,428 | -0.04(-0.08%) |
Oct 28, 2020 | 44.03 | 44.16 | 42.93 | 43.18 | 22,130,218 | -1.65(-3.69%) |
Oct 27, 2020 | 44.75 | 45.18 | 44.52 | 44.83 | 15,461,317 | +0.09(+0.20%) |
Oct 26, 2020 | 45.23 | 45.38 | 44.21 | 44.74 | 16,354,824 | -0.65(-1.43%) |
Oct 23, 2020 | 45.82 | 45.98 | 45.34 | 45.39 | 15,015,339 | -0.14(-0.32%) |
Oct 22, 2020 | 45.98 | 46.00 | 45.27 | 45.54 | 22,468,842 | +0.62(+1.38%) |
Oct 21, 2020 | 44.89 | 45.31 | 44.72 | 44.92 | 13,925,395 | -0.23(-0.52%) |
Oct 20, 2020 | 44.83 | 45.48 | 44.74 | 45.15 | 12,211,956 | +0.57(+1.27%) |
Oct 19, 2020 | 44.95 | 45.36 | 44.44 | 44.58 | 11,051,346 | -0.37(-0.82%) |
Oct 16, 2020 | 44.92 | 45.24 | 44.81 | 44.95 | 15,103,931 | +0.04(+0.08%) |
Oct 15, 2020 | 44.39 | 45.04 | 44.30 | 44.92 | 11,088,165 | -0.12(-0.26%) |
Oct 14, 2020 | 44.97 | 45.37 | 44.61 | 45.03 | 11,778,395 | -0.09(-0.20%) |
Oct 13, 2020 | 45.81 | 45.81 | 44.83 | 45.12 | 15,986,995 | -0.78(-1.70%) |
Oct 12, 2020 | 45.68 | 46.30 | 45.67 | 45.90 | 12,671,621 | +0.25(+0.55%) |
Oct 09, 2020 | 45.53 | 46.03 | 45.46 | 45.65 | 12,696,571 | +0.31(+0.69%) |
Oct 08, 2020 | 44.66 | 45.41 | 44.50 | 45.34 | 13,515,786 | +0.81(+1.82%) |
Oct 07, 2020 | 44.04 | 44.71 | 43.98 | 44.53 | 11,280,383 | +0.56(+1.27%) |
Oct 06, 2020 | 44.52 | 44.67 | 43.87 | 43.97 | 11,213,406 | -0.40(-0.89%) |
Oct 05, 2020 | 44.41 | 44.52 | 44.13 | 44.37 | 11,829,412 | +0.02(+0.04%) |
Oct 02, 2020 | 43.81 | 44.55 | 43.62 | 44.35 | 15,147,560 | +0.16(+0.37%) |
Oct 01, 2020 | 44.42 | 44.62 | 43.66 | 44.19 | 19,562,798 | -0.17(-0.38%) |
Sep 30, 2020 | 44.27 | 44.58 | 43.93 | 44.36 | 17,534,930 | +0.40(+0.92%) |
Sep 29, 2020 | 44.38 | 44.53 | 43.95 | 43.95 | 13,830,824 | -0.32(-0.73%) |
Sep 28, 2020 | 44.30 | 44.66 | 44.15 | 44.28 | 12,481,520 | +0.50(+1.15%) |
Sep 25, 2020 | 43.31 | 43.81 | 43.11 | 43.77 | 14,027,130 | +0.02(+0.04%) |
Sep 24, 2020 | 43.32 | 44.12 | 42.73 | 43.76 | 18,681,542 | +0.44(+1.02%) |
Sep 23, 2020 | 44.68 | 44.85 | 43.28 | 43.32 | 19,050,822 | -1.30(-2.92%) |
Sep 22, 2020 | 44.13 | 44.95 | 44.09 | 44.62 | 14,506,733 | +0.51(+1.16%) |
Sep 21, 2020 | 44.70 | 44.94 | 43.67 | 44.11 | 19,491,862 | -1.22(-2.70%) |
Sep 18, 2020 | 45.60 | 45.96 | 45.11 | 45.33 | 26,507,226 | -0.09(-0.20%) |
Sep 17, 2020 | 45.12 | 45.49 | 44.87 | 45.42 | 14,787,814 | -0.22(-0.47%) |
Sep 16, 2020 | 45.78 | 46.23 | 45.59 | 45.63 | 17,088,972 | -0.23(-0.51%) |
Sep 15, 2020 | 45.82 | 46.16 | 45.68 | 45.87 | 14,288,730 | +0.31(+0.67%) |
Sep 14, 2020 | 45.80 | 46.03 | 45.44 | 45.56 | 12,144,302 | +0.05(+0.12%) |
Sep 11, 2020 | 44.92 | 45.63 | 44.65 | 45.51 | 20,501,192 | +0.94(+2.12%) |
Sep 10, 2020 | 44.88 | 45.16 | 44.52 | 44.56 | 17,321,496 | -0.17(-0.38%) |
Sep 09, 2020 | 44.21 | 45.24 | 44.16 | 44.73 | 17,111,620 | +0.34(+0.76%) |
Sep 08, 2020 | 45.39 | 45.49 | 43.99 | 44.39 | 19,943,294 | -1.10(-2.41%) |
Sep 04, 2020 | 45.40 | 45.87 | 44.81 | 45.49 | 23,583,502 | +0.50(+1.11%) |
Sep 03, 2020 | 45.81 | 46.47 | 44.65 | 44.99 | 25,004,168 | -0.63(-1.39%) |
Sep 02, 2020 | 43.99 | 45.78 | 43.99 | 45.62 | 29,539,578 | +1.84(+4.21%) |
Sep 01, 2020 | 43.95 | 43.98 | 43.52 | 43.78 | 14,124,210 | -0.37(-0.83%) |
Aug 31, 2020 | 44.39 | 44.63 | 43.98 | 44.15 | 20,767,164 | -0.27(-0.60%) |
Aug 28, 2020 | 43.45 | 44.43 | 43.25 | 44.41 | 18,423,170 | +1.43(+3.32%) |
Aug 27, 2020 | 43.00 | 43.51 | 42.96 | 42.99 | 12,264,927 | +0.06(+0.15%) |
Aug 26, 2020 | 42.57 | 42.94 | 42.31 | 42.92 | 11,357,969 | +0.22(+0.52%) |
Aug 25, 2020 | 42.78 | 42.83 | 42.47 | 42.70 | 8,782,495 | -0.05(-0.13%) |
Aug 24, 2020 | 42.27 | 42.76 | 42.04 | 42.75 | 10,383,686 | +0.62(+1.46%) |
Aug 21, 2020 | 42.19 | 42.33 | 41.86 | 42.14 | 16,531,395 | -0.06(-0.15%) |
Aug 20, 2020 | 42.13 | 42.42 | 41.97 | 42.20 | 12,687,073 | -0.02(-0.04%) |
Aug 19, 2020 | 42.89 | 43.12 | 42.09 | 42.22 | 19,488,500 | -0.94(-2.17%) |
Aug 18, 2020 | 42.96 | 43.23 | 42.75 | 43.16 | 11,027,102 | +0.19(+0.44%) |
Aug 17, 2020 | 43.07 | 43.45 | 42.96 | 42.97 | 10,210,357 | -0.21(-0.50%) |
Aug 14, 2020 | 43.08 | 43.40 | 42.81 | 43.18 | 11,304,866 | +0.06(+0.14%) |
Aug 13, 2020 | 43.01 | 43.43 | 42.83 | 43.12 | 11,088,407 | -0.04(-0.10%) |
Aug 12, 2020 | 43.15 | 43.40 | 42.89 | 43.16 | 10,729,855 | +0.45(+1.04%) |
Aug 11, 2020 | 43.19 | 43.36 | 42.51 | 42.72 | 18,538,690 | +0.19(+0.44%) |
Aug 10, 2020 | 42.83 | 43.03 | 42.48 | 42.53 | 13,338,010 | -0.07(-0.17%) |
Aug 07, 2020 | 42.31 | 42.85 | 42.08 | 42.60 | 13,093,194 | +0.29(+0.67%) |
Aug 06, 2020 | 41.59 | 42.36 | 41.53 | 42.32 | 12,054,262 | +0.23(+0.55%) |
Aug 05, 2020 | 41.80 | 42.12 | 41.72 | 42.09 | 11,848,813 | +0.47(+1.13%) |
Aug 04, 2020 | 41.26 | 41.77 | 41.20 | 41.61 | 13,133,283 | +0.35(+0.84%) |