Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.85 | 45.30 | 41.73 | 42.25 | 7,257,078 | -3.36(-7.37%) |
Oct 29, 2020 | 45.11 | 45.94 | 44.70 | 45.61 | 4,036,150 | +0.37(+0.81%) |
Oct 28, 2020 | 45.41 | 46.52 | 45.19 | 45.24 | 4,697,203 | -0.77(-1.67%) |
Oct 27, 2020 | 46.60 | 46.81 | 46.01 | 46.01 | 3,186,967 | -0.77(-1.64%) |
Oct 26, 2020 | 47.21 | 47.30 | 46.45 | 46.78 | 2,727,109 | -0.61(-1.29%) |
Oct 23, 2020 | 47.40 | 47.55 | 47.13 | 47.39 | 2,219,888 | +0.17(+0.37%) |
Oct 22, 2020 | 46.48 | 47.31 | 46.43 | 47.22 | 2,527,804 | +0.79(+1.71%) |
Oct 21, 2020 | 46.38 | 47.14 | 46.38 | 46.42 | 2,967,356 | -0.05(-0.12%) |
Oct 20, 2020 | 46.44 | 46.88 | 46.16 | 46.48 | 3,554,173 | +0.51(+1.11%) |
Oct 19, 2020 | 46.33 | 47.02 | 45.68 | 45.96 | 4,185,290 | +0.48(+1.04%) |
Oct 16, 2020 | 45.72 | 45.88 | 45.34 | 45.49 | 2,399,616 | -0.14(-0.30%) |
Oct 15, 2020 | 44.26 | 45.65 | 44.02 | 45.63 | 3,020,129 | +1.00(+2.23%) |
Oct 14, 2020 | 43.88 | 44.89 | 43.72 | 44.63 | 5,010,314 | +0.02(+0.04%) |
Oct 13, 2020 | 45.43 | 45.43 | 44.29 | 44.61 | 2,994,655 | -1.06(-2.32%) |
Oct 12, 2020 | 44.97 | 45.71 | 44.94 | 45.67 | 3,040,648 | +0.93(+2.08%) |
Oct 09, 2020 | 44.77 | 45.23 | 44.67 | 44.74 | 3,273,188 | +0.11(+0.25%) |
Oct 08, 2020 | 44.33 | 44.64 | 44.13 | 44.63 | 2,698,685 | +0.49(+1.12%) |
Oct 07, 2020 | 43.89 | 44.26 | 43.77 | 44.14 | 2,393,929 | +0.65(+1.49%) |
Oct 06, 2020 | 43.72 | 44.39 | 43.34 | 43.49 | 2,824,225 | -0.16(-0.38%) |
Oct 05, 2020 | 42.98 | 43.68 | 42.88 | 43.65 | 3,316,505 | +0.95(+2.22%) |
Oct 02, 2020 | 41.98 | 42.99 | 41.96 | 42.70 | 2,449,856 | +0.13(+0.30%) |
Oct 01, 2020 | 42.63 | 42.71 | 42.20 | 42.57 | 2,185,803 | +0.10(+0.24%) |
Sep 30, 2020 | 42.33 | 42.77 | 42.08 | 42.47 | 2,828,351 | +0.47(+1.11%) |
Sep 29, 2020 | 42.56 | 42.56 | 41.79 | 42.01 | 1,881,300 | -0.48(-1.12%) |
Sep 28, 2020 | 42.65 | 43.03 | 42.42 | 42.48 | 2,752,142 | +0.38(+0.91%) |
Sep 25, 2020 | 41.23 | 42.14 | 41.15 | 42.10 | 2,181,578 | +0.56(+1.34%) |
Sep 24, 2020 | 41.26 | 41.85 | 40.73 | 41.54 | 1,759,156 | +0.28(+0.69%) |
Sep 23, 2020 | 42.92 | 43.12 | 41.20 | 41.26 | 3,534,503 | -1.68(-3.91%) |
Sep 22, 2020 | 42.36 | 42.95 | 42.33 | 42.94 | 4,723,836 | +0.45(+1.05%) |
Sep 21, 2020 | 42.90 | 42.97 | 41.94 | 42.49 | 6,182,520 | -1.03(-2.37%) |
Sep 18, 2020 | 43.39 | 44.36 | 43.39 | 43.52 | 8,078,440 | -0.12(-0.27%) |
Sep 17, 2020 | 43.25 | 43.94 | 42.96 | 43.64 | 5,545,408 | +0.10(+0.23%) |
Sep 16, 2020 | 43.43 | 44.04 | 43.42 | 43.54 | 4,971,545 | +0.17(+0.40%) |
Sep 15, 2020 | 43.65 | 43.76 | 43.19 | 43.37 | 3,060,475 | -0.03(-0.06%) |
Sep 14, 2020 | 42.94 | 43.63 | 42.90 | 43.40 | 3,646,693 | +0.56(+1.30%) |
Sep 11, 2020 | 42.14 | 42.91 | 42.03 | 42.84 | 3,597,398 | +0.79(+1.89%) |
Sep 10, 2020 | 41.90 | 42.56 | 41.90 | 42.04 | 3,417,392 | -0.03(-0.07%) |
Sep 09, 2020 | 41.58 | 42.34 | 41.54 | 42.07 | 3,576,253 | +0.76(+1.84%) |
Sep 08, 2020 | 42.30 | 42.59 | 41.31 | 41.31 | 6,888,037 | -1.16(-2.73%) |
Sep 04, 2020 | 42.08 | 42.67 | 42.01 | 42.47 | 4,549,889 | +0.62(+1.48%) |
Sep 03, 2020 | 41.87 | 42.47 | 41.58 | 41.85 | 4,313,133 | +0.06(+0.15%) |
Sep 02, 2020 | 41.30 | 41.92 | 41.22 | 41.79 | 3,338,918 | +0.55(+1.33%) |
Sep 01, 2020 | 40.67 | 41.26 | 40.58 | 41.24 | 3,070,908 | +0.35(+0.85%) |
Aug 31, 2020 | 41.05 | 41.08 | 40.70 | 40.89 | 2,524,675 | -0.13(-0.31%) |
Aug 28, 2020 | 40.84 | 41.08 | 40.45 | 41.02 | 2,494,514 | +0.16(+0.40%) |
Aug 27, 2020 | 40.73 | 41.03 | 40.62 | 40.86 | 3,181,392 | +0.22(+0.54%) |
Aug 26, 2020 | 40.64 | 40.78 | 40.22 | 40.64 | 1,951,211 | +0.16(+0.41%) |
Aug 25, 2020 | 40.92 | 41.04 | 40.27 | 40.47 | 2,216,818 | -0.14(-0.34%) |
Aug 24, 2020 | 40.03 | 40.62 | 39.87 | 40.61 | 2,420,628 | +0.79(+1.97%) |
Aug 21, 2020 | 39.63 | 39.90 | 39.47 | 39.82 | 2,607,145 | +0.09(+0.23%) |
Aug 20, 2020 | 39.67 | 39.89 | 39.47 | 39.73 | 1,886,061 | -0.52(-1.29%) |
Aug 19, 2020 | 40.32 | 40.73 | 40.10 | 40.25 | 2,021,689 | -0.23(-0.56%) |
Aug 18, 2020 | 40.36 | 40.69 | 40.23 | 40.48 | 1,722,924 | +0.26(+0.64%) |
Aug 17, 2020 | 40.35 | 40.58 | 40.14 | 40.23 | 2,104,674 | -0.18(-0.45%) |
Aug 14, 2020 | 40.04 | 40.53 | 39.93 | 40.41 | 1,802,701 | +0.14(+0.36%) |
Aug 13, 2020 | 40.34 | 40.68 | 40.02 | 40.26 | 2,557,350 | -0.02(-0.04%) |
Aug 12, 2020 | 40.62 | 40.70 | 40.21 | 40.28 | 2,140,963 | +0.05(+0.14%) |
Aug 11, 2020 | 40.78 | 40.97 | 40.16 | 40.23 | 2,394,181 | -0.09(-0.22%) |
Aug 10, 2020 | 40.00 | 40.56 | 39.99 | 40.32 | 2,137,508 | +0.42(+1.04%) |
Aug 07, 2020 | 39.30 | 39.96 | 39.23 | 39.90 | 2,473,418 | +0.44(+1.10%) |
Aug 06, 2020 | 39.25 | 39.67 | 39.24 | 39.46 | 1,926,579 | +0.19(+0.48%) |
Aug 05, 2020 | 38.97 | 39.38 | 38.89 | 39.27 | 2,478,475 | +0.56(+1.45%) |
Aug 04, 2020 | 38.81 | 38.88 | 38.49 | 38.71 | 2,184,117 | -0.19(-0.49%) |