Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.10 | 47.60 | 46.68 | 47.31 | 2,636,820 | +0.01(+0.02%) |
Oct 29, 2020 | 46.55 | 47.67 | 46.45 | 47.30 | 1,431,858 | +0.68(+1.45%) |
Oct 28, 2020 | 46.54 | 47.12 | 46.11 | 46.63 | 1,185,602 | -0.86(-1.80%) |
Oct 27, 2020 | 47.86 | 47.97 | 47.02 | 47.49 | 1,378,263 | -0.45(-0.93%) |
Oct 26, 2020 | 48.71 | 48.84 | 47.27 | 47.93 | 866,339 | -1.48(-3.00%) |
Oct 23, 2020 | 49.57 | 49.67 | 48.89 | 49.42 | 1,044,442 | +0.28(+0.56%) |
Oct 22, 2020 | 48.68 | 49.27 | 48.45 | 49.14 | 1,128,915 | +0.66(+1.35%) |
Oct 21, 2020 | 48.89 | 49.37 | 48.27 | 48.48 | 1,418,210 | -0.07(-0.14%) |
Oct 20, 2020 | 48.07 | 50.08 | 47.47 | 48.55 | 1,821,672 | +1.89(+4.04%) |
Oct 19, 2020 | 47.16 | 47.26 | 46.40 | 46.66 | 1,197,324 | -0.61(-1.28%) |
Oct 16, 2020 | 47.46 | 47.92 | 47.12 | 47.27 | 1,761,087 | +0.11(+0.24%) |
Oct 15, 2020 | 46.29 | 47.19 | 46.19 | 47.16 | 1,030,625 | +0.32(+0.69%) |
Oct 14, 2020 | 45.66 | 47.23 | 45.62 | 46.84 | 900,339 | +0.11(+0.24%) |
Oct 13, 2020 | 47.43 | 47.58 | 46.44 | 46.72 | 1,095,812 | -0.88(-1.85%) |
Oct 12, 2020 | 47.09 | 47.86 | 47.09 | 47.60 | 1,517,072 | +0.63(+1.33%) |
Oct 09, 2020 | 46.56 | 47.34 | 46.42 | 46.98 | 1,192,637 | +0.72(+1.56%) |
Oct 08, 2020 | 45.79 | 46.29 | 45.66 | 46.26 | 1,463,207 | +0.68(+1.50%) |
Oct 07, 2020 | 44.68 | 45.60 | 44.60 | 45.58 | 1,509,961 | +1.32(+2.98%) |
Oct 06, 2020 | 43.83 | 44.74 | 43.58 | 44.26 | 1,901,087 | +0.50(+1.15%) |
Oct 05, 2020 | 44.03 | 44.48 | 43.41 | 43.76 | 707,987 | +0.27(+0.61%) |
Oct 02, 2020 | 42.24 | 43.78 | 42.03 | 43.49 | 933,166 | +0.47(+1.10%) |
Oct 01, 2020 | 43.63 | 43.69 | 42.46 | 43.02 | 895,293 | -0.34(-0.79%) |
Sep 30, 2020 | 43.57 | 44.09 | 43.10 | 43.36 | 941,623 | -0.02(-0.04%) |
Sep 29, 2020 | 43.58 | 43.62 | 43.06 | 43.38 | 632,282 | -0.06(-0.13%) |
Sep 28, 2020 | 43.11 | 43.86 | 43.02 | 43.43 | 584,487 | +0.84(+1.98%) |
Sep 25, 2020 | 41.94 | 42.87 | 41.75 | 42.59 | 777,357 | +0.26(+0.60%) |
Sep 24, 2020 | 42.39 | 43.04 | 41.80 | 42.34 | 593,299 | -0.23(-0.53%) |
Sep 23, 2020 | 43.03 | 43.92 | 42.52 | 42.56 | 1,505,826 | -0.45(-1.04%) |
Sep 22, 2020 | 42.31 | 43.21 | 41.98 | 43.01 | 1,498,836 | +0.72(+1.70%) |
Sep 21, 2020 | 43.24 | 43.43 | 41.76 | 42.29 | 2,207,124 | -1.81(-4.10%) |
Sep 18, 2020 | 44.20 | 44.65 | 43.78 | 44.10 | 3,341,559 | +0.12(+0.28%) |
Sep 17, 2020 | 42.81 | 44.18 | 42.51 | 43.97 | 1,717,643 | +0.51(+1.18%) |
Sep 16, 2020 | 43.73 | 43.78 | 42.84 | 43.46 | 1,714,222 | +0.73(+1.71%) |
Sep 15, 2020 | 42.57 | 43.24 | 42.51 | 42.73 | 809,405 | +0.29(+0.69%) |
Sep 14, 2020 | 42.37 | 42.70 | 41.73 | 42.44 | 904,854 | +1.03(+2.49%) |
Sep 11, 2020 | 41.53 | 42.09 | 41.17 | 41.41 | 845,550 | +0.25(+0.60%) |
Sep 10, 2020 | 42.20 | 42.34 | 40.91 | 41.16 | 1,213,893 | -1.34(-3.14%) |
Sep 09, 2020 | 41.68 | 42.71 | 41.54 | 42.50 | 692,978 | +1.12(+2.70%) |
Sep 08, 2020 | 42.23 | 42.31 | 41.30 | 41.38 | 1,019,170 | -1.13(-2.65%) |
Sep 04, 2020 | 43.04 | 43.12 | 42.26 | 42.51 | 925,882 | -0.03(-0.07%) |
Sep 03, 2020 | 43.86 | 43.93 | 42.17 | 42.53 | 928,110 | -1.24(-2.83%) |
Sep 02, 2020 | 43.24 | 43.84 | 42.78 | 43.78 | 739,937 | +0.60(+1.38%) |
Sep 01, 2020 | 42.81 | 43.46 | 42.60 | 43.18 | 890,044 | +0.42(+0.97%) |
Aug 31, 2020 | 43.32 | 43.32 | 42.57 | 42.76 | 1,083,178 | -0.66(-1.53%) |
Aug 28, 2020 | 43.20 | 43.44 | 42.75 | 43.42 | 965,573 | +0.23(+0.53%) |
Aug 27, 2020 | 43.89 | 43.89 | 42.94 | 43.20 | 694,463 | -0.35(-0.80%) |
Aug 26, 2020 | 43.72 | 43.75 | 43.27 | 43.55 | 750,170 | -0.09(-0.20%) |
Aug 25, 2020 | 44.31 | 44.31 | 43.10 | 43.63 | 964,149 | -0.37(-0.84%) |
Aug 24, 2020 | 43.72 | 44.24 | 43.59 | 44.00 | 610,747 | +0.41(+0.93%) |
Aug 21, 2020 | 43.58 | 43.88 | 43.34 | 43.60 | 888,197 | +0.03(+0.07%) |
Aug 20, 2020 | 42.67 | 43.66 | 42.53 | 43.57 | 1,073,564 | +0.46(+1.08%) |
Aug 19, 2020 | 43.26 | 43.60 | 42.94 | 43.10 | 796,942 | -0.04(-0.09%) |
Aug 18, 2020 | 42.88 | 43.32 | 42.88 | 43.14 | 750,558 | +0.22(+0.51%) |
Aug 17, 2020 | 42.72 | 43.05 | 42.61 | 42.92 | 672,466 | +0.22(+0.51%) |
Aug 14, 2020 | 42.50 | 43.12 | 42.43 | 42.70 | 572,989 | -0.14(-0.33%) |
Aug 13, 2020 | 42.52 | 43.00 | 42.50 | 42.85 | 1,133,343 | +0.04(+0.09%) |
Aug 12, 2020 | 42.94 | 42.94 | 42.38 | 42.81 | 1,194,496 | +0.32(+0.76%) |
Aug 11, 2020 | 42.80 | 43.42 | 42.43 | 42.49 | 1,049,139 | +0.30(+0.72%) |
Aug 10, 2020 | 41.82 | 42.19 | 41.64 | 42.18 | 1,027,960 | +0.48(+1.16%) |
Aug 07, 2020 | 40.99 | 41.70 | 40.99 | 41.70 | 876,796 | +0.63(+1.52%) |
Aug 06, 2020 | 41.24 | 41.40 | 40.91 | 41.08 | 939,543 | -0.24(-0.57%) |
Aug 05, 2020 | 41.14 | 41.52 | 41.03 | 41.31 | 845,012 | +0.48(+1.18%) |
Aug 04, 2020 | 40.90 | 41.11 | 40.57 | 40.83 | 681,322 | -0.37(-0.90%) |