Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.02 | 41.72 | 40.72 | 41.30 | 4,628,067 | +0.16(+0.39%) |
Oct 29, 2020 | 41.33 | 41.62 | 40.51 | 41.13 | 2,100,274 | -0.32(-0.76%) |
Oct 28, 2020 | 41.98 | 42.40 | 41.38 | 41.45 | 1,882,952 | -1.37(-3.20%) |
Oct 27, 2020 | 43.15 | 43.64 | 42.81 | 42.82 | 1,633,551 | -0.50(-1.15%) |
Oct 26, 2020 | 44.08 | 44.31 | 43.01 | 43.32 | 1,821,897 | -1.18(-2.66%) |
Oct 23, 2020 | 44.29 | 44.68 | 43.96 | 44.50 | 1,430,400 | +0.51(+1.17%) |
Oct 22, 2020 | 43.20 | 44.10 | 43.20 | 43.98 | 1,548,513 | +0.85(+1.97%) |
Oct 21, 2020 | 42.81 | 43.52 | 42.67 | 43.14 | 1,435,313 | +0.11(+0.25%) |
Oct 20, 2020 | 43.50 | 43.70 | 43.01 | 43.03 | 1,861,247 | -0.17(-0.40%) |
Oct 19, 2020 | 43.99 | 44.41 | 43.11 | 43.20 | 1,986,435 | -0.80(-1.82%) |
Oct 16, 2020 | 44.09 | 44.51 | 43.61 | 44.00 | 1,424,302 | -0.12(-0.27%) |
Oct 15, 2020 | 43.05 | 44.15 | 42.82 | 44.12 | 1,308,569 | +0.50(+1.14%) |
Oct 14, 2020 | 43.29 | 44.10 | 43.05 | 43.62 | 1,375,624 | +0.41(+0.94%) |
Oct 13, 2020 | 43.11 | 43.60 | 43.00 | 43.22 | 1,393,228 | -0.36(-0.83%) |
Oct 12, 2020 | 43.50 | 43.75 | 43.18 | 43.58 | 1,262,182 | +0.26(+0.60%) |
Oct 09, 2020 | 44.12 | 44.13 | 43.12 | 43.32 | 2,220,447 | -0.59(-1.34%) |
Oct 08, 2020 | 42.65 | 43.95 | 42.21 | 43.90 | 1,967,957 | +1.38(+3.24%) |
Oct 07, 2020 | 41.98 | 42.77 | 41.97 | 42.52 | 1,950,062 | +0.61(+1.46%) |
Oct 06, 2020 | 42.92 | 43.11 | 41.77 | 41.91 | 2,056,099 | -0.61(-1.44%) |
Oct 05, 2020 | 41.94 | 42.77 | 41.55 | 42.52 | 3,127,713 | +0.77(+1.84%) |
Oct 02, 2020 | 41.05 | 42.17 | 40.84 | 41.76 | 1,937,250 | +0.20(+0.48%) |
Oct 01, 2020 | 42.56 | 42.57 | 41.31 | 41.56 | 2,345,224 | -0.78(-1.85%) |
Sep 30, 2020 | 42.02 | 42.76 | 41.79 | 42.34 | 3,572,623 | +0.49(+1.18%) |
Sep 29, 2020 | 42.51 | 42.55 | 41.72 | 41.85 | 1,731,584 | -0.59(-1.39%) |
Sep 28, 2020 | 42.81 | 43.32 | 42.36 | 42.44 | 2,058,510 | +0.11(+0.25%) |
Sep 25, 2020 | 41.68 | 42.55 | 41.30 | 42.33 | 3,299,496 | +1.45(+3.54%) |
Sep 24, 2020 | 40.61 | 41.26 | 39.85 | 40.89 | 3,227,481 | +0.50(+1.24%) |
Sep 23, 2020 | 42.13 | 42.13 | 40.38 | 40.39 | 2,830,259 | -1.63(-3.89%) |
Sep 22, 2020 | 42.04 | 42.42 | 41.80 | 42.02 | 2,715,435 | -0.02(-0.04%) |
Sep 21, 2020 | 41.97 | 42.27 | 41.48 | 42.04 | 2,949,449 | -0.52(-1.22%) |
Sep 18, 2020 | 42.22 | 43.13 | 42.15 | 42.55 | 4,736,584 | +0.34(+0.80%) |
Sep 17, 2020 | 41.68 | 42.27 | 40.96 | 42.22 | 4,399,748 | +0.08(+0.19%) |
Sep 16, 2020 | 41.72 | 42.57 | 41.68 | 42.13 | 4,524,643 | +0.59(+1.42%) |
Sep 15, 2020 | 42.34 | 42.63 | 41.53 | 41.55 | 2,913,140 | -0.45(-1.06%) |
Sep 14, 2020 | 43.38 | 43.72 | 41.88 | 41.99 | 5,100,352 | -1.19(-2.75%) |
Sep 11, 2020 | 43.59 | 43.59 | 42.72 | 43.18 | 1,659,384 | -0.14(-0.33%) |
Sep 10, 2020 | 44.01 | 44.22 | 43.30 | 43.32 | 2,682,320 | -0.89(-2.02%) |
Sep 09, 2020 | 44.23 | 44.66 | 43.70 | 44.21 | 1,748,269 | +0.24(+0.55%) |
Sep 08, 2020 | 44.33 | 44.56 | 43.57 | 43.97 | 3,163,994 | -0.40(-0.91%) |
Sep 04, 2020 | 44.78 | 44.81 | 43.73 | 44.38 | 2,654,230 | -0.27(-0.60%) |
Sep 03, 2020 | 45.83 | 46.32 | 44.14 | 44.64 | 3,573,889 | -0.87(-1.90%) |
Sep 02, 2020 | 44.29 | 45.77 | 44.03 | 45.51 | 2,639,132 | +1.47(+3.34%) |
Sep 01, 2020 | 45.09 | 45.29 | 43.35 | 44.04 | 2,277,756 | -1.27(-2.80%) |
Aug 31, 2020 | 44.85 | 45.72 | 44.82 | 45.30 | 2,553,413 | +0.23(+0.51%) |
Aug 28, 2020 | 45.16 | 45.33 | 44.61 | 45.07 | 1,254,678 | -0.15(-0.34%) |
Aug 27, 2020 | 45.69 | 45.93 | 44.86 | 45.22 | 2,164,742 | -0.25(-0.55%) |
Aug 26, 2020 | 44.81 | 45.61 | 44.57 | 45.47 | 2,283,790 | +0.35(+0.77%) |
Aug 25, 2020 | 44.49 | 45.16 | 44.14 | 45.12 | 1,995,628 | +0.68(+1.53%) |
Aug 24, 2020 | 44.83 | 44.87 | 44.13 | 44.45 | 1,530,468 | -0.04(-0.10%) |
Aug 21, 2020 | 44.58 | 44.91 | 44.26 | 44.49 | 1,825,098 | -0.28(-0.62%) |
Aug 20, 2020 | 45.85 | 45.99 | 44.66 | 44.77 | 1,937,947 | -1.32(-2.87%) |
Aug 19, 2020 | 46.39 | 46.97 | 45.97 | 46.09 | 1,522,370 | -0.37(-0.79%) |
Aug 18, 2020 | 47.03 | 47.56 | 46.35 | 46.45 | 1,931,453 | -0.61(-1.29%) |
Aug 17, 2020 | 47.93 | 48.00 | 46.95 | 47.06 | 1,811,488 | -0.85(-1.77%) |
Aug 14, 2020 | 46.59 | 47.93 | 46.34 | 47.91 | 2,224,762 | +1.12(+2.38%) |
Aug 13, 2020 | 47.68 | 47.88 | 46.64 | 46.79 | 2,923,155 | -1.24(-2.58%) |
Aug 12, 2020 | 47.73 | 48.35 | 47.53 | 48.03 | 1,832,203 | +0.70(+1.47%) |
Aug 11, 2020 | 47.62 | 48.12 | 47.17 | 47.34 | 1,997,065 | -0.02(-0.04%) |
Aug 10, 2020 | 46.93 | 48.03 | 46.72 | 47.36 | 2,422,073 | +0.43(+0.91%) |
Aug 07, 2020 | 46.96 | 47.07 | 46.06 | 46.93 | 3,187,339 | -0.47(-1.00%) |
Aug 06, 2020 | 46.86 | 49.49 | 46.51 | 47.40 | 5,858,721 | -4.01(-7.80%) |
Aug 05, 2020 | 52.34 | 52.63 | 50.95 | 51.41 | 3,097,120 | -0.21(-0.40%) |
Aug 04, 2020 | 51.55 | 52.07 | 50.90 | 51.61 | 2,115,834 | -0.19(-0.36%) |