Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.42 | 41.89 | 41.21 | 41.85 | 3,903,914 | +0.14(+0.34%) |
Oct 29, 2020 | 41.74 | 41.90 | 41.06 | 41.71 | 4,136,146 | -0.07(-0.17%) |
Oct 28, 2020 | 42.01 | 42.27 | 41.22 | 41.78 | 4,135,079 | -0.72(-1.69%) |
Oct 27, 2020 | 42.94 | 43.01 | 42.41 | 42.50 | 4,046,536 | -0.35(-0.82%) |
Oct 26, 2020 | 44.15 | 44.47 | 42.53 | 42.85 | 4,629,876 | -1.56(-3.51%) |
Oct 23, 2020 | 43.56 | 45.12 | 42.82 | 44.40 | 6,756,318 | -0.92(-2.03%) |
Oct 22, 2020 | 44.89 | 45.59 | 44.83 | 45.32 | 4,520,927 | +0.09(+0.19%) |
Oct 21, 2020 | 45.55 | 45.72 | 45.03 | 45.23 | 3,974,448 | -0.18(-0.39%) |
Oct 20, 2020 | 45.94 | 46.25 | 45.34 | 45.41 | 2,627,636 | -0.23(-0.50%) |
Oct 19, 2020 | 45.16 | 46.38 | 44.96 | 45.64 | 4,220,082 | +0.62(+1.38%) |
Oct 16, 2020 | 44.60 | 45.30 | 44.29 | 45.02 | 2,633,691 | +0.08(+0.18%) |
Oct 15, 2020 | 44.27 | 44.95 | 43.98 | 44.94 | 1,715,949 | +0.27(+0.61%) |
Oct 14, 2020 | 44.84 | 45.24 | 44.57 | 44.67 | 2,304,604 | -0.12(-0.27%) |
Oct 13, 2020 | 45.30 | 45.94 | 44.76 | 44.79 | 2,814,723 | -0.10(-0.21%) |
Oct 12, 2020 | 44.41 | 45.10 | 44.40 | 44.88 | 2,423,607 | +0.28(+0.63%) |
Oct 09, 2020 | 45.14 | 45.36 | 44.40 | 44.60 | 2,752,417 | -0.32(-0.70%) |
Oct 08, 2020 | 44.46 | 44.96 | 44.21 | 44.92 | 2,745,856 | +0.77(+1.74%) |
Oct 07, 2020 | 43.49 | 44.45 | 43.45 | 44.15 | 2,974,327 | +0.74(+1.71%) |
Oct 06, 2020 | 43.19 | 44.11 | 42.92 | 43.41 | 3,050,483 | +0.43(+1.00%) |
Oct 05, 2020 | 43.04 | 43.30 | 42.65 | 42.98 | 2,284,793 | +0.32(+0.76%) |
Oct 02, 2020 | 42.36 | 43.02 | 42.08 | 42.65 | 1,974,925 | -0.28(-0.65%) |
Oct 01, 2020 | 43.60 | 43.60 | 42.73 | 42.93 | 2,225,210 | -0.18(-0.43%) |
Sep 30, 2020 | 43.73 | 43.82 | 42.94 | 43.12 | 3,342,101 | -0.70(-1.60%) |
Sep 29, 2020 | 43.41 | 44.37 | 43.30 | 43.82 | 4,043,706 | +0.36(+0.83%) |
Sep 28, 2020 | 42.50 | 43.58 | 42.28 | 43.46 | 4,054,798 | +1.26(+2.99%) |
Sep 25, 2020 | 41.62 | 42.25 | 41.18 | 42.20 | 2,102,222 | +0.70(+1.69%) |
Sep 24, 2020 | 41.23 | 41.89 | 41.03 | 41.50 | 2,412,165 | -0.17(-0.42%) |
Sep 23, 2020 | 41.48 | 43.04 | 41.48 | 41.67 | 4,023,165 | -0.08(-0.19%) |
Sep 22, 2020 | 41.77 | 41.88 | 41.24 | 41.75 | 2,634,125 | +0.11(+0.27%) |
Sep 21, 2020 | 41.44 | 41.72 | 40.87 | 41.64 | 3,895,622 | -0.51(-1.21%) |
Sep 18, 2020 | 42.58 | 42.75 | 41.66 | 42.15 | 5,470,461 | -0.28(-0.65%) |
Sep 17, 2020 | 41.15 | 42.45 | 41.06 | 42.42 | 3,095,591 | +0.41(+0.97%) |
Sep 16, 2020 | 41.27 | 42.54 | 41.12 | 42.02 | 3,716,232 | +1.15(+2.81%) |
Sep 15, 2020 | 41.52 | 41.60 | 40.74 | 40.87 | 3,001,801 | -0.27(-0.65%) |
Sep 14, 2020 | 40.54 | 41.29 | 40.46 | 41.14 | 3,599,806 | +0.96(+2.39%) |
Sep 11, 2020 | 39.74 | 40.32 | 39.55 | 40.18 | 3,284,616 | +0.53(+1.33%) |
Sep 10, 2020 | 40.34 | 40.63 | 39.53 | 39.65 | 3,057,297 | -0.26(-0.65%) |
Sep 09, 2020 | 40.24 | 40.34 | 39.76 | 39.91 | 2,910,499 | +0.47(+1.18%) |
Sep 08, 2020 | 39.46 | 39.89 | 39.07 | 39.45 | 5,118,456 | -1.14(-2.81%) |
Sep 04, 2020 | 40.53 | 41.21 | 39.84 | 40.59 | 3,698,596 | -0.07(-0.17%) |
Sep 03, 2020 | 41.71 | 41.87 | 40.37 | 40.65 | 3,505,568 | -1.30(-3.09%) |
Sep 02, 2020 | 40.66 | 42.17 | 40.64 | 41.95 | 3,632,151 | +1.31(+3.23%) |
Sep 01, 2020 | 41.45 | 41.47 | 39.95 | 40.64 | 3,510,842 | -0.79(-1.92%) |
Aug 31, 2020 | 40.78 | 41.61 | 40.27 | 41.43 | 5,622,747 | +1.20(+2.98%) |
Aug 28, 2020 | 39.58 | 40.48 | 39.28 | 40.23 | 2,527,082 | +0.91(+2.31%) |
Aug 27, 2020 | 39.76 | 39.85 | 39.12 | 39.32 | 2,447,303 | -0.16(-0.39%) |
Aug 26, 2020 | 39.22 | 39.53 | 38.98 | 39.48 | 2,401,537 | +0.25(+0.64%) |
Aug 25, 2020 | 39.30 | 39.89 | 38.98 | 39.23 | 2,259,338 | -0.15(-0.37%) |
Aug 24, 2020 | 38.83 | 39.38 | 38.64 | 39.38 | 2,376,370 | +0.66(+1.72%) |
Aug 21, 2020 | 38.69 | 38.79 | 38.42 | 38.71 | 3,664,310 | -0.17(-0.44%) |
Aug 20, 2020 | 39.01 | 39.07 | 38.56 | 38.88 | 2,501,521 | -0.31(-0.79%) |
Aug 19, 2020 | 39.01 | 39.71 | 38.94 | 39.20 | 2,942,329 | +0.29(+0.75%) |
Aug 18, 2020 | 38.85 | 39.03 | 38.45 | 38.90 | 2,569,910 | +0.14(+0.36%) |
Aug 17, 2020 | 39.02 | 39.23 | 38.70 | 38.76 | 2,027,059 | -0.15(-0.38%) |
Aug 14, 2020 | 38.91 | 39.15 | 38.74 | 38.91 | 2,257,196 | +0.15(+0.38%) |
Aug 13, 2020 | 39.41 | 39.41 | 38.45 | 38.76 | 3,370,332 | -0.64(-1.62%) |
Aug 12, 2020 | 39.46 | 39.64 | 39.07 | 39.40 | 2,915,114 | -0.12(-0.31%) |
Aug 11, 2020 | 40.04 | 40.40 | 39.44 | 39.52 | 4,088,225 | -0.25(-0.63%) |
Aug 10, 2020 | 39.20 | 40.20 | 39.20 | 39.77 | 4,199,260 | +0.66(+1.68%) |
Aug 07, 2020 | 38.81 | 39.31 | 38.38 | 39.12 | 3,221,720 | +0.30(+0.78%) |
Aug 06, 2020 | 38.42 | 38.86 | 38.13 | 38.82 | 3,724,641 | -0.15(-0.38%) |
Aug 05, 2020 | 39.42 | 39.54 | 38.61 | 38.96 | 3,945,066 | -0.16(-0.40%) |
Aug 04, 2020 | 38.94 | 39.55 | 38.67 | 39.12 | 3,680,248 | +0.47(+1.23%) |