Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.18 | 40.96 | 40.09 | 40.82 | 3,367,729 | +0.63(+1.56%) |
Oct 29, 2020 | 39.97 | 40.63 | 39.47 | 40.20 | 5,104,248 | +0.02(+0.04%) |
Oct 28, 2020 | 42.05 | 42.05 | 39.57 | 40.18 | 8,003,345 | -3.00(-6.94%) |
Oct 27, 2020 | 43.93 | 44.28 | 43.18 | 43.18 | 2,456,330 | -0.88(-1.99%) |
Oct 26, 2020 | 44.38 | 44.57 | 43.28 | 44.06 | 2,545,763 | -0.53(-1.19%) |
Oct 23, 2020 | 44.60 | 44.70 | 43.81 | 44.59 | 2,962,198 | +0.49(+1.10%) |
Oct 22, 2020 | 43.98 | 44.31 | 43.54 | 44.10 | 3,635,623 | +0.21(+0.48%) |
Oct 21, 2020 | 43.89 | 44.48 | 43.69 | 43.89 | 3,022,016 | -0.35(-0.79%) |
Oct 20, 2020 | 44.52 | 44.66 | 44.04 | 44.24 | 1,937,368 | +0.17(+0.39%) |
Oct 19, 2020 | 45.29 | 45.45 | 44.02 | 44.07 | 2,000,774 | -0.99(-2.20%) |
Oct 16, 2020 | 45.63 | 45.75 | 44.86 | 45.06 | 3,002,475 | -0.40(-0.88%) |
Oct 15, 2020 | 45.60 | 46.24 | 45.29 | 45.46 | 2,095,348 | -0.43(-0.95%) |
Oct 14, 2020 | 46.46 | 46.59 | 45.60 | 45.89 | 1,969,847 | -0.60(-1.29%) |
Oct 13, 2020 | 47.60 | 48.09 | 46.35 | 46.49 | 2,145,079 | -1.61(-3.34%) |
Oct 12, 2020 | 48.44 | 48.49 | 47.55 | 48.10 | 1,443,379 | -0.27(-0.56%) |
Oct 09, 2020 | 48.94 | 49.02 | 48.00 | 48.37 | 1,917,298 | -0.46(-0.94%) |
Oct 08, 2020 | 47.95 | 48.84 | 47.79 | 48.83 | 2,412,255 | +1.24(+2.61%) |
Oct 07, 2020 | 48.19 | 48.31 | 47.21 | 47.59 | 2,012,033 | -0.37(-0.78%) |
Oct 06, 2020 | 48.50 | 48.80 | 47.68 | 47.96 | 2,724,041 | -0.36(-0.74%) |
Oct 05, 2020 | 48.66 | 49.02 | 47.43 | 48.32 | 3,166,240 | +0.44(+0.93%) |
Oct 02, 2020 | 45.46 | 48.18 | 45.21 | 47.87 | 7,422,930 | +1.43(+3.09%) |
Oct 01, 2020 | 44.76 | 46.49 | 44.56 | 46.44 | 3,615,601 | +1.83(+4.11%) |
Sep 30, 2020 | 44.78 | 45.14 | 44.05 | 44.60 | 3,569,960 | +0.21(+0.47%) |
Sep 29, 2020 | 45.45 | 45.59 | 44.00 | 44.40 | 3,392,393 | -1.26(-2.76%) |
Sep 28, 2020 | 45.53 | 45.98 | 45.07 | 45.66 | 2,524,200 | +0.84(+1.88%) |
Sep 25, 2020 | 43.80 | 44.82 | 43.54 | 44.81 | 3,194,538 | +0.92(+2.10%) |
Sep 24, 2020 | 44.07 | 44.56 | 43.46 | 43.89 | 4,118,363 | -0.12(-0.27%) |
Sep 23, 2020 | 45.08 | 45.78 | 43.93 | 44.01 | 3,806,195 | -1.21(-2.68%) |
Sep 22, 2020 | 44.66 | 45.70 | 44.66 | 45.22 | 4,963,528 | +0.54(+1.21%) |
Sep 21, 2020 | 46.01 | 46.31 | 44.56 | 44.68 | 4,685,134 | -1.98(-4.23%) |
Sep 18, 2020 | 47.59 | 48.09 | 46.60 | 46.66 | 5,807,334 | -1.25(-2.60%) |
Sep 17, 2020 | 48.39 | 49.22 | 47.57 | 47.90 | 3,919,800 | -0.94(-1.92%) |
Sep 16, 2020 | 48.55 | 49.28 | 48.45 | 48.84 | 4,017,274 | +0.46(+0.96%) |
Sep 15, 2020 | 48.80 | 49.30 | 48.04 | 48.37 | 2,976,913 | -0.52(-1.05%) |
Sep 14, 2020 | 47.24 | 49.06 | 47.23 | 48.89 | 2,691,478 | +1.94(+4.13%) |
Sep 11, 2020 | 47.89 | 48.07 | 46.59 | 46.95 | 3,171,903 | -0.98(-2.04%) |
Sep 10, 2020 | 48.56 | 48.69 | 47.37 | 47.93 | 7,101,410 | -0.88(-1.81%) |
Sep 09, 2020 | 49.32 | 49.93 | 48.52 | 48.81 | 2,833,152 | -0.47(-0.96%) |
Sep 08, 2020 | 49.64 | 49.77 | 48.79 | 49.28 | 2,484,680 | -0.62(-1.24%) |
Sep 04, 2020 | 49.54 | 50.50 | 49.16 | 49.90 | 2,478,693 | +0.61(+1.24%) |
Sep 03, 2020 | 49.73 | 50.75 | 48.98 | 49.29 | 2,318,208 | -0.25(-0.50%) |
Sep 02, 2020 | 48.79 | 49.60 | 48.40 | 49.54 | 2,488,754 | +0.78(+1.60%) |
Sep 01, 2020 | 48.67 | 48.80 | 47.88 | 48.76 | 2,701,949 | +0.28(+0.58%) |
Aug 31, 2020 | 48.74 | 48.85 | 48.10 | 48.48 | 2,496,032 | -0.50(-1.02%) |
Aug 28, 2020 | 48.91 | 49.00 | 48.17 | 48.98 | 1,992,992 | +0.34(+0.71%) |
Aug 27, 2020 | 47.27 | 48.76 | 47.27 | 48.63 | 2,099,330 | +1.47(+3.11%) |
Aug 26, 2020 | 48.27 | 48.27 | 46.91 | 47.16 | 1,983,624 | -1.41(-2.90%) |
Aug 25, 2020 | 47.98 | 48.59 | 47.82 | 48.57 | 2,077,801 | +0.56(+1.16%) |
Aug 24, 2020 | 46.89 | 48.11 | 46.34 | 48.01 | 2,710,013 | +1.05(+2.23%) |
Aug 21, 2020 | 47.55 | 47.72 | 46.18 | 46.97 | 2,293,076 | -0.48(-1.01%) |
Aug 20, 2020 | 46.41 | 47.67 | 46.30 | 47.45 | 1,828,940 | +0.94(+2.03%) |
Aug 19, 2020 | 47.48 | 47.48 | 46.32 | 46.50 | 3,077,451 | -1.05(-2.20%) |
Aug 18, 2020 | 47.63 | 47.70 | 46.76 | 47.55 | 2,501,533 | -0.02(-0.04%) |
Aug 17, 2020 | 46.73 | 47.58 | 46.41 | 47.57 | 3,093,025 | +0.86(+1.84%) |
Aug 14, 2020 | 46.02 | 47.30 | 45.54 | 46.71 | 2,445,389 | +0.76(+1.64%) |
Aug 13, 2020 | 46.73 | 47.15 | 45.80 | 45.95 | 2,144,543 | -1.12(-2.39%) |
Aug 12, 2020 | 47.20 | 47.47 | 46.43 | 47.08 | 2,682,181 | +0.06(+0.13%) |
Aug 11, 2020 | 48.07 | 48.33 | 46.79 | 47.02 | 2,873,323 | -0.52(-1.10%) |
Aug 10, 2020 | 47.47 | 48.06 | 47.10 | 47.54 | 2,642,418 | +0.15(+0.31%) |
Aug 07, 2020 | 45.79 | 47.66 | 45.79 | 47.39 | 3,501,565 | +1.33(+2.89%) |
Aug 06, 2020 | 45.64 | 46.41 | 45.64 | 46.06 | 2,384,348 | +0.27(+0.60%) |
Aug 05, 2020 | 46.61 | 46.65 | 45.67 | 45.79 | 3,401,405 | -0.12(-0.26%) |
Aug 04, 2020 | 44.96 | 46.12 | 44.39 | 45.91 | 4,700,093 | +0.97(+2.16%) |