Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.10 | 45.14 | 42.35 | 42.93 | 1,176,490 | -2.40(-5.29%) |
Oct 29, 2020 | 47.31 | 47.66 | 45.32 | 45.33 | 923,776 | -1.97(-4.16%) |
Oct 28, 2020 | 46.47 | 48.18 | 46.19 | 47.30 | 1,159,752 | -0.39(-0.81%) |
Oct 27, 2020 | 45.71 | 48.31 | 45.71 | 47.68 | 1,232,525 | +2.35(+5.19%) |
Oct 26, 2020 | 44.44 | 45.98 | 44.42 | 45.33 | 1,107,922 | +0.41(+0.92%) |
Oct 23, 2020 | 45.91 | 46.06 | 44.20 | 44.92 | 771,576 | -1.17(-2.54%) |
Oct 22, 2020 | 47.04 | 47.20 | 44.58 | 46.09 | 1,137,634 | -0.92(-1.96%) |
Oct 21, 2020 | 48.22 | 48.41 | 46.64 | 47.01 | 1,088,666 | -0.93(-1.94%) |
Oct 20, 2020 | 47.88 | 49.12 | 47.37 | 47.94 | 1,062,662 | +0.37(+0.78%) |
Oct 19, 2020 | 48.34 | 49.15 | 47.34 | 47.57 | 975,787 | -0.82(-1.70%) |
Oct 16, 2020 | 48.43 | 49.34 | 47.87 | 48.39 | 933,564 | +0.41(+0.86%) |
Oct 15, 2020 | 45.41 | 48.14 | 45.02 | 47.97 | 1,272,249 | +1.59(+3.42%) |
Oct 14, 2020 | 46.61 | 47.92 | 46.36 | 46.39 | 818,416 | -0.23(-0.50%) |
Oct 13, 2020 | 45.57 | 47.64 | 45.37 | 46.62 | 1,180,996 | +0.94(+2.05%) |
Oct 12, 2020 | 46.03 | 46.99 | 45.10 | 45.68 | 1,596,083 | +0.21(+0.46%) |
Oct 09, 2020 | 46.90 | 47.66 | 45.46 | 45.47 | 1,993,636 | -0.33(-0.73%) |
Oct 08, 2020 | 44.92 | 45.98 | 44.77 | 45.81 | 1,426,238 | +1.34(+3.02%) |
Oct 07, 2020 | 42.64 | 44.48 | 42.64 | 44.46 | 1,667,509 | +2.59(+6.18%) |
Oct 06, 2020 | 42.34 | 44.59 | 41.67 | 41.88 | 2,078,403 | -0.35(-0.83%) |
Oct 05, 2020 | 41.43 | 42.37 | 41.00 | 42.23 | 1,329,073 | +1.14(+2.77%) |
Oct 02, 2020 | 39.46 | 41.79 | 38.80 | 41.09 | 2,675,182 | +0.51(+1.27%) |
Oct 01, 2020 | 40.50 | 41.44 | 39.78 | 40.58 | 2,922,357 | +0.35(+0.87%) |
Sep 30, 2020 | 42.66 | 42.90 | 39.92 | 40.23 | 3,494,947 | -2.23(-5.25%) |
Sep 29, 2020 | 46.03 | 46.81 | 42.17 | 42.45 | 7,436,665 | -0.62(-1.44%) |
Sep 28, 2020 | 42.49 | 44.26 | 42.49 | 43.08 | 1,164,357 | +1.11(+2.64%) |
Sep 25, 2020 | 40.94 | 42.16 | 40.51 | 41.97 | 881,453 | +0.78(+1.88%) |
Sep 24, 2020 | 39.90 | 42.89 | 39.45 | 41.19 | 1,369,691 | +1.25(+3.14%) |
Sep 23, 2020 | 41.59 | 41.94 | 39.90 | 39.94 | 1,100,471 | -1.26(-3.06%) |
Sep 22, 2020 | 41.34 | 43.36 | 40.81 | 41.20 | 1,344,261 | -0.31(-0.74%) |
Sep 21, 2020 | 39.68 | 41.60 | 38.90 | 41.51 | 1,312,378 | +1.13(+2.79%) |
Sep 18, 2020 | 41.15 | 41.30 | 39.61 | 40.38 | 2,561,868 | -0.46(-1.13%) |
Sep 17, 2020 | 41.58 | 41.61 | 40.19 | 40.84 | 1,309,011 | -1.32(-3.12%) |
Sep 16, 2020 | 43.34 | 43.81 | 42.15 | 42.16 | 1,126,833 | -0.90(-2.09%) |
Sep 15, 2020 | 43.41 | 44.90 | 43.02 | 43.06 | 1,427,906 | +0.38(+0.89%) |
Sep 14, 2020 | 42.78 | 43.04 | 41.98 | 42.68 | 1,707,004 | -0.01(-0.02%) |
Sep 11, 2020 | 42.71 | 44.28 | 42.67 | 42.69 | 1,554,240 | +0.42(+1.00%) |
Sep 10, 2020 | 41.98 | 43.00 | 40.97 | 42.26 | 1,740,570 | +0.49(+1.17%) |
Sep 09, 2020 | 39.46 | 42.41 | 39.44 | 41.78 | 2,148,493 | +2.95(+7.59%) |
Sep 08, 2020 | 38.73 | 40.16 | 38.28 | 38.83 | 2,055,335 | -0.99(-2.50%) |
Sep 04, 2020 | 40.50 | 41.02 | 38.18 | 39.82 | 2,101,960 | -0.70(-1.72%) |
Sep 03, 2020 | 43.24 | 43.71 | 40.45 | 40.52 | 1,563,213 | -2.87(-6.61%) |
Sep 02, 2020 | 43.39 | 43.49 | 42.03 | 43.39 | 1,219,050 | +0.22(+0.52%) |
Sep 01, 2020 | 42.33 | 44.09 | 41.94 | 43.17 | 1,755,997 | +0.91(+2.16%) |
Aug 31, 2020 | 45.20 | 46.28 | 42.04 | 42.25 | 3,407,151 | -2.52(-5.62%) |
Aug 28, 2020 | 47.55 | 48.27 | 44.27 | 44.77 | 6,608,073 | -5.14(-10.31%) |
Aug 27, 2020 | 50.59 | 51.29 | 48.39 | 49.91 | 2,626,504 | -0.01(-0.02%) |
Aug 26, 2020 | 48.47 | 49.92 | 48.11 | 49.92 | 1,596,393 | +1.25(+2.56%) |
Aug 25, 2020 | 48.46 | 48.76 | 47.21 | 48.68 | 1,250,780 | +0.60(+1.25%) |
Aug 24, 2020 | 46.68 | 48.18 | 46.02 | 48.08 | 1,629,546 | +1.94(+4.22%) |
Aug 21, 2020 | 43.96 | 46.18 | 43.87 | 46.13 | 1,214,128 | +2.11(+4.80%) |
Aug 20, 2020 | 43.52 | 44.34 | 43.00 | 44.02 | 766,830 | +0.22(+0.49%) |
Aug 19, 2020 | 43.31 | 44.34 | 42.94 | 43.80 | 966,372 | +0.68(+1.58%) |
Aug 18, 2020 | 44.98 | 45.30 | 42.51 | 43.12 | 1,384,289 | -1.89(-4.20%) |
Aug 17, 2020 | 45.50 | 47.94 | 44.12 | 45.01 | 2,283,734 | +0.16(+0.36%) |
Aug 14, 2020 | 45.08 | 45.55 | 44.37 | 44.85 | 914,725 | +0.00(+0.00%) |
Aug 13, 2020 | 44.80 | 45.64 | 43.44 | 44.85 | 1,060,604 | -0.13(-0.30%) |
Aug 12, 2020 | 43.15 | 45.36 | 42.58 | 44.98 | 1,696,705 | +2.51(+5.91%) |
Aug 11, 2020 | 43.37 | 44.32 | 42.18 | 42.48 | 1,246,686 | -0.79(-1.82%) |
Aug 10, 2020 | 40.77 | 44.00 | 40.77 | 43.26 | 1,477,822 | +2.54(+6.23%) |
Aug 07, 2020 | 40.15 | 42.28 | 40.15 | 40.73 | 1,309,986 | +0.59(+1.47%) |
Aug 06, 2020 | 40.39 | 40.45 | 39.21 | 40.14 | 1,085,759 | -0.35(-0.86%) |
Aug 05, 2020 | 38.69 | 40.51 | 38.62 | 40.49 | 1,341,357 | +2.11(+5.51%) |
Aug 04, 2020 | 36.24 | 38.53 | 36.08 | 38.37 | 1,410,567 | +1.66(+4.52%) |