Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.75 | 38.87 | 38.52 | 38.84 | 1,601,800 | +0.01(+0.03%) |
Oct 29, 2020 | 38.65 | 38.97 | 38.42 | 38.83 | 1,332,985 | +0.22(+0.57%) |
Oct 28, 2020 | 38.99 | 39.07 | 38.61 | 38.61 | 1,628,215 | -1.44(-3.60%) |
Oct 27, 2020 | 40.42 | 40.53 | 40.03 | 40.05 | 1,321,219 | -0.61(-1.50%) |
Oct 26, 2020 | 40.88 | 40.97 | 40.42 | 40.66 | 1,724,487 | -0.63(-1.53%) |
Oct 23, 2020 | 41.30 | 41.36 | 41.06 | 41.29 | 1,654,800 | +0.39(+0.95%) |
Oct 22, 2020 | 40.74 | 40.98 | 40.61 | 40.90 | 3,257,408 | +0.07(+0.17%) |
Oct 21, 2020 | 40.94 | 41.21 | 40.83 | 40.83 | 7,583,485 | -0.13(-0.32%) |
Oct 20, 2020 | 40.96 | 41.20 | 40.92 | 40.96 | 1,187,755 | +0.21(+0.52%) |
Oct 19, 2020 | 41.06 | 41.20 | 40.71 | 40.75 | 1,049,255 | -0.15(-0.37%) |
Oct 16, 2020 | 40.81 | 41.02 | 40.74 | 40.90 | 595,200 | +0.22(+0.54%) |
Oct 15, 2020 | 40.34 | 40.73 | 40.34 | 40.68 | 559,049 | -0.52(-1.26%) |
Oct 14, 2020 | 41.38 | 41.47 | 41.18 | 41.20 | 584,446 | -0.10(-0.24%) |
Oct 13, 2020 | 41.47 | 41.47 | 41.20 | 41.30 | 1,088,576 | -0.58(-1.38%) |
Oct 12, 2020 | 41.75 | 41.94 | 41.73 | 41.88 | 886,589 | +0.11(+0.26%) |
Oct 09, 2020 | 41.74 | 41.84 | 41.64 | 41.77 | 1,829,800 | +0.12(+0.29%) |
Oct 08, 2020 | 41.49 | 41.72 | 41.42 | 41.65 | 2,599,696 | +0.33(+0.80%) |
Oct 07, 2020 | 41.27 | 41.44 | 41.16 | 41.32 | 2,232,930 | +0.42(+1.03%) |
Oct 06, 2020 | 41.41 | 41.47 | 40.84 | 40.90 | 835,827 | -0.26(-0.63%) |
Oct 05, 2020 | 40.93 | 41.19 | 40.84 | 41.16 | 1,047,605 | +0.70(+1.73%) |
Oct 02, 2020 | 39.94 | 40.55 | 39.90 | 40.46 | 1,277,600 | +0.06(+0.15%) |
Oct 01, 2020 | 40.39 | 40.52 | 40.18 | 40.40 | 1,062,734 | +0.05(+0.12%) |
Sep 30, 2020 | 40.35 | 40.67 | 40.20 | 40.35 | 2,542,502 | -0.11(-0.27%) |
Sep 29, 2020 | 40.59 | 40.67 | 40.32 | 40.46 | 1,731,686 | -0.25(-0.61%) |
Sep 28, 2020 | 40.51 | 40.71 | 40.48 | 40.71 | 1,017,974 | +0.81(+2.04%) |
Sep 25, 2020 | 39.49 | 39.90 | 39.34 | 39.90 | 1,272,200 | +0.07(+0.16%) |
Sep 24, 2020 | 39.78 | 40.12 | 39.59 | 39.83 | 1,636,371 | -0.02(-0.05%) |
Sep 23, 2020 | 40.44 | 40.53 | 39.78 | 39.85 | 806,723 | -0.39(-0.97%) |
Sep 22, 2020 | 40.32 | 40.41 | 39.86 | 40.24 | 1,665,871 | -0.06(-0.15%) |
Sep 21, 2020 | 40.48 | 40.51 | 39.89 | 40.30 | 1,564,122 | -1.34(-3.22%) |
Sep 18, 2020 | 41.80 | 41.91 | 41.49 | 41.64 | 763,800 | -0.51(-1.21%) |
Sep 17, 2020 | 41.76 | 42.15 | 41.76 | 42.15 | 792,144 | -0.01(-0.02%) |
Sep 16, 2020 | 42.15 | 42.45 | 42.07 | 42.16 | 946,266 | -0.07(-0.17%) |
Sep 15, 2020 | 42.35 | 42.41 | 42.11 | 42.23 | 719,194 | +0.18(+0.43%) |
Sep 14, 2020 | 42.14 | 42.22 | 42.01 | 42.05 | 657,524 | +0.22(+0.53%) |
Sep 11, 2020 | 41.85 | 42.03 | 41.66 | 41.83 | 1,179,600 | +0.35(+0.84%) |
Sep 10, 2020 | 42.21 | 42.32 | 41.48 | 41.48 | 1,061,506 | -0.51(-1.21%) |
Sep 09, 2020 | 41.89 | 42.16 | 41.86 | 41.99 | 1,332,183 | +0.66(+1.60%) |
Sep 08, 2020 | 41.30 | 41.65 | 41.22 | 41.33 | 908,588 | -0.56(-1.34%) |
Sep 04, 2020 | 41.85 | 42.02 | 41.11 | 41.89 | 1,648,100 | +0.33(+0.79%) |
Sep 03, 2020 | 42.27 | 42.40 | 41.37 | 41.56 | 1,690,248 | -0.81(-1.91%) |
Sep 02, 2020 | 42.12 | 42.37 | 41.93 | 42.37 | 2,947,953 | +0.44(+1.05%) |
Sep 01, 2020 | 41.86 | 42.06 | 41.72 | 41.93 | 697,957 | -0.07(-0.17%) |
Aug 31, 2020 | 42.24 | 42.35 | 41.99 | 42.00 | 1,061,217 | -0.44(-1.03%) |
Aug 28, 2020 | 42.32 | 42.44 | 42.13 | 42.44 | 524,300 | +0.47(+1.11%) |
Aug 27, 2020 | 42.35 | 42.38 | 41.78 | 41.97 | 750,350 | -0.48(-1.13%) |
Aug 26, 2020 | 42.27 | 42.47 | 42.22 | 42.45 | 1,265,688 | +0.15(+0.35%) |
Aug 25, 2020 | 42.50 | 42.53 | 42.06 | 42.30 | 753,024 | +0.06(+0.14%) |
Aug 24, 2020 | 42.16 | 42.24 | 42.02 | 42.24 | 529,527 | +0.61(+1.47%) |
Aug 21, 2020 | 41.34 | 41.63 | 41.34 | 41.63 | 1,113,000 | -0.27(-0.64%) |
Aug 20, 2020 | 41.59 | 41.95 | 41.58 | 41.90 | 559,728 | -0.15(-0.36%) |
Aug 19, 2020 | 42.35 | 42.48 | 42.02 | 42.05 | 469,051 | -0.16(-0.37%) |
Aug 18, 2020 | 42.36 | 42.52 | 42.11 | 42.20 | 1,930,534 | -0.09(-0.22%) |
Aug 17, 2020 | 42.28 | 42.30 | 42.19 | 42.30 | 1,491,245 | +0.21(+0.50%) |
Aug 14, 2020 | 41.95 | 42.16 | 41.95 | 42.09 | 925,900 | -0.26(-0.61%) |
Aug 13, 2020 | 42.59 | 42.69 | 42.22 | 42.35 | 1,135,313 | -0.42(-0.98%) |
Aug 12, 2020 | 42.70 | 42.97 | 42.68 | 42.77 | 768,833 | +0.97(+2.32%) |
Aug 11, 2020 | 42.32 | 42.45 | 41.77 | 41.80 | 872,378 | +0.41(+0.99%) |
Aug 10, 2020 | 41.19 | 41.43 | 41.17 | 41.39 | 523,600 | +0.26(+0.63%) |
Aug 07, 2020 | 40.84 | 41.13 | 40.78 | 41.13 | 746,900 | -0.19(-0.46%) |
Aug 06, 2020 | 41.04 | 41.36 | 40.99 | 41.32 | 519,788 | +0.08(+0.19%) |
Aug 05, 2020 | 41.43 | 41.55 | 41.22 | 41.24 | 614,521 | +0.15(+0.37%) |
Aug 04, 2020 | 40.60 | 41.09 | 40.60 | 41.09 | 851,641 | +0.52(+1.28%) |