Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.97 | 43.25 | 42.57 | 43.20 | 17,584,124 | +0.04(+0.08%) |
Oct 29, 2020 | 42.90 | 43.57 | 42.51 | 43.16 | 17,099,194 | -0.04(-0.08%) |
Oct 28, 2020 | 44.04 | 44.18 | 42.95 | 43.20 | 22,122,152 | -1.65(-3.69%) |
Oct 27, 2020 | 44.77 | 45.19 | 44.54 | 44.85 | 15,455,682 | +0.09(+0.20%) |
Oct 26, 2020 | 45.25 | 45.40 | 44.22 | 44.76 | 16,348,863 | -0.65(-1.43%) |
Oct 23, 2020 | 45.84 | 46.00 | 45.36 | 45.41 | 15,009,866 | -0.14(-0.32%) |
Oct 22, 2020 | 45.99 | 46.02 | 45.28 | 45.55 | 22,460,654 | +0.62(+1.38%) |
Oct 21, 2020 | 44.91 | 45.33 | 44.73 | 44.93 | 13,920,319 | -0.23(-0.52%) |
Oct 20, 2020 | 44.84 | 45.50 | 44.75 | 45.17 | 12,207,505 | +0.57(+1.27%) |
Oct 19, 2020 | 44.97 | 45.37 | 44.46 | 44.60 | 11,047,318 | -0.37(-0.82%) |
Oct 16, 2020 | 44.93 | 45.26 | 44.82 | 44.97 | 15,098,427 | +0.04(+0.08%) |
Oct 15, 2020 | 44.40 | 45.06 | 44.31 | 44.93 | 11,084,124 | -0.12(-0.26%) |
Oct 14, 2020 | 44.99 | 45.38 | 44.63 | 45.05 | 11,774,103 | -0.09(-0.20%) |
Oct 13, 2020 | 45.83 | 45.83 | 44.85 | 45.14 | 15,981,169 | -0.78(-1.70%) |
Oct 12, 2020 | 45.70 | 46.32 | 45.69 | 45.92 | 12,667,002 | +0.25(+0.55%) |
Oct 09, 2020 | 45.54 | 46.05 | 45.48 | 45.67 | 12,691,944 | +0.31(+0.69%) |
Oct 08, 2020 | 44.68 | 45.43 | 44.52 | 45.35 | 13,510,860 | +0.81(+1.82%) |
Oct 07, 2020 | 44.06 | 44.73 | 44.00 | 44.55 | 11,276,272 | +0.56(+1.27%) |
Oct 06, 2020 | 44.54 | 44.69 | 43.89 | 43.99 | 11,209,319 | -0.40(-0.89%) |
Oct 05, 2020 | 44.43 | 44.54 | 44.15 | 44.38 | 11,825,100 | +0.02(+0.04%) |
Oct 02, 2020 | 43.83 | 44.56 | 43.64 | 44.37 | 15,142,039 | +0.16(+0.37%) |
Oct 01, 2020 | 44.44 | 44.64 | 43.67 | 44.20 | 19,555,668 | -0.17(-0.38%) |
Sep 30, 2020 | 44.28 | 44.60 | 43.94 | 44.37 | 17,528,540 | +0.40(+0.92%) |
Sep 29, 2020 | 44.39 | 44.55 | 43.96 | 43.97 | 13,825,783 | -0.32(-0.73%) |
Sep 28, 2020 | 44.32 | 44.68 | 44.17 | 44.29 | 12,476,971 | +0.50(+1.15%) |
Sep 25, 2020 | 43.32 | 43.83 | 43.13 | 43.79 | 14,022,018 | +0.02(+0.04%) |
Sep 24, 2020 | 43.33 | 44.13 | 42.75 | 43.77 | 18,674,734 | +0.44(+1.02%) |
Sep 23, 2020 | 44.70 | 44.87 | 43.30 | 43.33 | 19,043,880 | -1.30(-2.92%) |
Sep 22, 2020 | 44.14 | 44.97 | 44.11 | 44.64 | 14,501,445 | +0.51(+1.16%) |
Sep 21, 2020 | 44.72 | 44.96 | 43.68 | 44.12 | 19,484,758 | -1.22(-2.70%) |
Sep 18, 2020 | 45.62 | 45.98 | 45.13 | 45.35 | 26,497,566 | -0.09(-0.20%) |
Sep 17, 2020 | 45.14 | 45.51 | 44.89 | 45.44 | 14,782,424 | -0.22(-0.47%) |
Sep 16, 2020 | 45.80 | 46.24 | 45.61 | 45.65 | 17,082,744 | -0.23(-0.51%) |
Sep 15, 2020 | 45.84 | 46.18 | 45.70 | 45.88 | 14,283,522 | +0.31(+0.67%) |
Sep 14, 2020 | 45.81 | 46.05 | 45.45 | 45.58 | 12,139,876 | +0.05(+0.12%) |
Sep 11, 2020 | 44.94 | 45.65 | 44.67 | 45.53 | 20,493,720 | +0.95(+2.12%) |
Sep 10, 2020 | 44.89 | 45.18 | 44.54 | 44.58 | 17,315,184 | -0.17(-0.38%) |
Sep 09, 2020 | 44.22 | 45.26 | 44.18 | 44.75 | 17,105,382 | +0.34(+0.76%) |
Sep 08, 2020 | 45.41 | 45.51 | 44.01 | 44.41 | 19,936,024 | -1.10(-2.41%) |
Sep 04, 2020 | 45.42 | 45.89 | 44.83 | 45.51 | 23,574,906 | +0.50(+1.11%) |
Sep 03, 2020 | 45.83 | 46.49 | 44.67 | 45.01 | 24,995,054 | -0.63(-1.39%) |
Sep 02, 2020 | 44.01 | 45.79 | 44.01 | 45.64 | 29,528,812 | +1.85(+4.21%) |
Sep 01, 2020 | 43.97 | 44.00 | 43.54 | 43.80 | 14,119,062 | -0.37(-0.83%) |
Aug 31, 2020 | 44.40 | 44.64 | 44.00 | 44.16 | 20,759,596 | -0.27(-0.60%) |
Aug 28, 2020 | 43.47 | 44.45 | 43.27 | 44.43 | 18,416,454 | +1.43(+3.32%) |
Aug 27, 2020 | 43.02 | 43.53 | 42.98 | 43.00 | 12,260,457 | +0.06(+0.15%) |
Aug 26, 2020 | 42.58 | 42.96 | 42.32 | 42.94 | 11,353,829 | +0.22(+0.52%) |
Aug 25, 2020 | 42.80 | 42.84 | 42.48 | 42.72 | 8,779,294 | -0.05(-0.13%) |
Aug 24, 2020 | 42.29 | 42.78 | 42.06 | 42.77 | 10,379,901 | +0.62(+1.46%) |
Aug 21, 2020 | 42.21 | 42.35 | 41.88 | 42.16 | 16,525,370 | -0.06(-0.15%) |
Aug 20, 2020 | 42.15 | 42.44 | 41.99 | 42.22 | 12,682,449 | -0.02(-0.04%) |
Aug 19, 2020 | 42.90 | 43.14 | 42.10 | 42.24 | 19,481,398 | -0.94(-2.17%) |
Aug 18, 2020 | 42.98 | 43.24 | 42.76 | 43.17 | 11,023,083 | +0.19(+0.44%) |
Aug 17, 2020 | 43.08 | 43.47 | 42.98 | 42.98 | 10,206,636 | -0.21(-0.50%) |
Aug 14, 2020 | 43.10 | 43.41 | 42.82 | 43.20 | 11,300,746 | +0.06(+0.14%) |
Aug 13, 2020 | 43.03 | 43.45 | 42.85 | 43.14 | 11,084,366 | -0.04(-0.10%) |
Aug 12, 2020 | 43.16 | 43.41 | 42.90 | 43.18 | 10,725,944 | +0.45(+1.04%) |
Aug 11, 2020 | 43.21 | 43.38 | 42.53 | 42.73 | 18,531,932 | +0.19(+0.44%) |
Aug 10, 2020 | 42.85 | 43.04 | 42.49 | 42.55 | 13,333,149 | -0.07(-0.17%) |
Aug 07, 2020 | 42.32 | 42.87 | 42.09 | 42.62 | 13,088,422 | +0.29(+0.67%) |
Aug 06, 2020 | 41.60 | 42.38 | 41.55 | 42.33 | 12,049,868 | +0.23(+0.55%) |
Aug 05, 2020 | 41.82 | 42.14 | 41.74 | 42.10 | 11,844,495 | +0.47(+1.14%) |
Aug 04, 2020 | 41.27 | 41.78 | 41.21 | 41.63 | 13,128,496 | +0.35(+0.84%) |