Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.26 | 40.27 | 39.95 | 40.14 | 17,073,180 | -0.41(-1.01%) |
Oct 29, 2020 | 40.50 | 40.70 | 40.36 | 40.55 | 14,103,376 | +0.60(+1.50%) |
Oct 28, 2020 | 40.26 | 40.30 | 39.88 | 39.95 | 17,432,658 | -0.82(-2.01%) |
Oct 27, 2020 | 40.53 | 40.80 | 40.41 | 40.76 | 15,027,574 | +0.08(+0.20%) |
Oct 26, 2020 | 40.61 | 40.96 | 40.35 | 40.68 | 21,896,000 | -0.39(-0.95%) |
Oct 23, 2020 | 40.91 | 41.09 | 40.75 | 41.07 | 12,350,335 | +0.10(+0.24%) |
Oct 22, 2020 | 41.04 | 41.06 | 40.80 | 40.97 | 12,449,290 | +0.31(+0.76%) |
Oct 21, 2020 | 40.74 | 40.92 | 40.61 | 40.66 | 17,611,490 | +0.36(+0.90%) |
Oct 20, 2020 | 40.21 | 40.46 | 40.16 | 40.30 | 14,631,247 | +0.16(+0.41%) |
Oct 19, 2020 | 40.25 | 40.38 | 40.04 | 40.14 | 15,069,762 | -0.01(-0.02%) |
Oct 16, 2020 | 40.19 | 40.22 | 40.01 | 40.15 | 23,581,708 | +0.60(+1.52%) |
Oct 15, 2020 | 39.39 | 39.61 | 39.33 | 39.55 | 15,867,361 | -0.30(-0.75%) |
Oct 14, 2020 | 40.24 | 40.24 | 39.83 | 39.85 | 13,793,847 | -0.51(-1.26%) |
Oct 13, 2020 | 40.33 | 40.44 | 40.19 | 40.36 | 18,268,294 | -0.05(-0.14%) |
Oct 12, 2020 | 40.28 | 40.45 | 40.17 | 40.41 | 20,912,222 | +1.06(+2.68%) |
Oct 09, 2020 | 39.11 | 39.45 | 39.11 | 39.35 | 14,273,139 | +0.10(+0.26%) |
Oct 08, 2020 | 39.07 | 39.31 | 39.04 | 39.25 | 12,947,214 | +0.19(+0.49%) |
Oct 07, 2020 | 39.04 | 39.15 | 38.87 | 39.06 | 21,843,316 | +0.41(+1.06%) |
Oct 06, 2020 | 38.68 | 38.88 | 38.55 | 38.65 | 27,203,900 | +0.25(+0.66%) |
Oct 05, 2020 | 38.15 | 38.42 | 38.12 | 38.40 | 17,935,516 | +0.15(+0.38%) |
Oct 02, 2020 | 38.12 | 38.67 | 38.09 | 38.25 | 22,362,760 | -0.44(-1.13%) |
Oct 01, 2020 | 38.57 | 38.75 | 38.39 | 38.69 | 21,879,100 | +0.46(+1.21%) |
Sep 30, 2020 | 37.91 | 38.28 | 37.87 | 38.23 | 22,438,218 | +0.76(+2.02%) |
Sep 29, 2020 | 37.32 | 37.56 | 37.30 | 37.47 | 11,424,700 | -0.15(-0.39%) |
Sep 28, 2020 | 37.61 | 37.63 | 37.45 | 37.62 | 18,060,266 | +0.57(+1.55%) |
Sep 25, 2020 | 36.81 | 37.10 | 36.61 | 37.04 | 25,708,880 | -0.37(-1.00%) |
Sep 24, 2020 | 37.28 | 37.60 | 37.22 | 37.42 | 22,112,782 | -0.47(-1.25%) |
Sep 23, 2020 | 38.23 | 38.26 | 37.87 | 37.89 | 19,842,690 | -0.42(-1.09%) |
Sep 22, 2020 | 38.48 | 38.48 | 38.09 | 38.31 | 16,138,988 | -0.30(-0.78%) |
Sep 21, 2020 | 38.30 | 38.63 | 38.06 | 38.61 | 21,753,360 | -0.36(-0.93%) |
Sep 18, 2020 | 39.16 | 39.16 | 38.92 | 38.97 | 20,104,728 | +0.08(+0.21%) |
Sep 17, 2020 | 38.77 | 39.04 | 38.73 | 38.89 | 18,181,094 | -0.33(-0.84%) |
Sep 16, 2020 | 39.35 | 39.46 | 39.22 | 39.22 | 19,319,500 | -0.12(-0.30%) |
Sep 15, 2020 | 39.41 | 39.46 | 39.24 | 39.34 | 10,917,337 | +0.35(+0.89%) |
Sep 14, 2020 | 39.03 | 39.06 | 38.90 | 38.99 | 12,548,287 | +0.26(+0.68%) |
Sep 11, 2020 | 38.90 | 38.98 | 38.58 | 38.73 | 20,544,006 | +0.37(+0.97%) |
Sep 10, 2020 | 38.88 | 38.94 | 38.32 | 38.35 | 28,291,356 | -0.77(-1.98%) |
Sep 09, 2020 | 38.89 | 39.20 | 38.80 | 39.13 | 17,018,626 | +0.26(+0.68%) |
Sep 08, 2020 | 38.67 | 39.06 | 38.64 | 38.86 | 27,128,290 | -0.82(-2.06%) |
Sep 04, 2020 | 39.66 | 39.85 | 39.02 | 39.68 | 32,986,856 | +0.15(+0.37%) |
Sep 03, 2020 | 39.86 | 39.90 | 39.23 | 39.54 | 39,070,944 | -0.83(-2.05%) |
Sep 02, 2020 | 40.51 | 40.55 | 40.01 | 40.36 | 18,058,204 | -0.16(-0.40%) |
Sep 01, 2020 | 40.17 | 40.53 | 40.13 | 40.53 | 18,854,714 | +0.52(+1.30%) |
Aug 31, 2020 | 40.09 | 40.15 | 39.73 | 40.01 | 20,075,190 | -0.94(-2.29%) |
Aug 28, 2020 | 40.72 | 40.96 | 40.64 | 40.95 | 12,013,240 | +0.33(+0.81%) |
Aug 27, 2020 | 40.82 | 40.82 | 40.39 | 40.62 | 19,601,830 | -0.08(-0.20%) |
Aug 26, 2020 | 40.59 | 40.78 | 40.58 | 40.70 | 14,731,494 | -0.07(-0.18%) |
Aug 25, 2020 | 40.40 | 40.80 | 40.33 | 40.77 | 26,409,912 | +0.16(+0.40%) |
Aug 24, 2020 | 40.75 | 40.80 | 40.49 | 40.61 | 17,261,790 | +0.44(+1.09%) |
Aug 21, 2020 | 39.84 | 40.24 | 39.78 | 40.17 | 19,241,224 | +0.35(+0.89%) |
Aug 20, 2020 | 39.35 | 39.83 | 39.25 | 39.82 | 19,475,986 | +0.18(+0.46%) |
Aug 19, 2020 | 39.93 | 39.93 | 39.60 | 39.64 | 26,338,224 | -0.42(-1.05%) |
Aug 18, 2020 | 40.14 | 40.19 | 39.86 | 40.05 | 25,979,816 | +0.15(+0.39%) |
Aug 17, 2020 | 39.65 | 39.94 | 39.62 | 39.90 | 23,487,478 | +0.73(+1.86%) |
Aug 14, 2020 | 39.09 | 39.19 | 39.05 | 39.17 | 14,646,382 | +0.21(+0.54%) |
Aug 13, 2020 | 38.98 | 38.98 | 38.75 | 38.96 | 18,135,424 | -0.07(-0.19%) |
Aug 12, 2020 | 38.93 | 39.14 | 38.87 | 39.04 | 27,765,304 | +0.56(+1.47%) |
Aug 11, 2020 | 38.77 | 38.85 | 38.43 | 38.47 | 23,105,752 | -0.04(-0.09%) |
Aug 10, 2020 | 38.42 | 38.53 | 38.22 | 38.51 | 16,362,292 | +0.27(+0.71%) |
Aug 07, 2020 | 38.30 | 38.41 | 38.00 | 38.23 | 32,928,182 | -0.76(-1.96%) |
Aug 06, 2020 | 38.90 | 39.05 | 38.74 | 39.00 | 19,320,848 | +0.03(+0.07%) |
Aug 05, 2020 | 39.05 | 39.25 | 38.93 | 38.97 | 13,068,893 | +0.00(+0.00%) |
Aug 04, 2020 | 38.80 | 38.99 | 38.74 | 38.97 | 27,364,932 | +0.86(+2.27%) |