Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.31 | 42.79 | 41.78 | 42.05 | 565,568 | -0.44(-1.04%) |
Oct 29, 2020 | 42.08 | 42.86 | 41.57 | 42.49 | 750,725 | +0.36(+0.85%) |
Oct 28, 2020 | 42.48 | 42.89 | 41.90 | 42.13 | 881,647 | -0.84(-1.96%) |
Oct 27, 2020 | 42.70 | 43.30 | 42.51 | 42.98 | 820,095 | +0.25(+0.58%) |
Oct 26, 2020 | 42.40 | 42.86 | 42.04 | 42.73 | 900,824 | +0.12(+0.28%) |
Oct 23, 2020 | 42.32 | 42.83 | 41.95 | 42.61 | 1,066,131 | +0.52(+1.24%) |
Oct 22, 2020 | 42.77 | 42.86 | 41.59 | 42.09 | 1,505,272 | -0.78(-1.81%) |
Oct 21, 2020 | 44.32 | 44.74 | 41.72 | 42.87 | 2,843,167 | -3.20(-6.96%) |
Oct 20, 2020 | 46.08 | 46.69 | 45.92 | 46.07 | 438,354 | +0.11(+0.24%) |
Oct 19, 2020 | 46.82 | 47.03 | 45.89 | 45.96 | 2,572,577 | -0.99(-2.11%) |
Oct 16, 2020 | 47.14 | 47.30 | 46.92 | 46.95 | 495,987 | -0.22(-0.47%) |
Oct 15, 2020 | 46.78 | 47.55 | 46.59 | 47.17 | 474,365 | +0.09(+0.20%) |
Oct 14, 2020 | 47.21 | 47.57 | 46.91 | 47.08 | 273,535 | -0.25(-0.52%) |
Oct 13, 2020 | 47.09 | 47.50 | 46.51 | 47.32 | 406,825 | -0.12(-0.25%) |
Oct 12, 2020 | 47.09 | 47.82 | 46.90 | 47.44 | 429,225 | +0.38(+0.80%) |
Oct 09, 2020 | 47.50 | 47.65 | 46.79 | 47.07 | 676,922 | -0.34(-0.72%) |
Oct 08, 2020 | 46.69 | 47.90 | 46.55 | 47.41 | 543,916 | +0.80(+1.72%) |
Oct 07, 2020 | 46.23 | 46.78 | 46.10 | 46.61 | 454,564 | +0.73(+1.60%) |
Oct 06, 2020 | 45.65 | 46.34 | 45.03 | 45.88 | 552,572 | +0.20(+0.45%) |
Oct 05, 2020 | 44.92 | 45.74 | 44.62 | 45.67 | 689,876 | +1.03(+2.31%) |
Oct 02, 2020 | 43.28 | 44.85 | 43.04 | 44.64 | 739,111 | +1.00(+2.28%) |
Oct 01, 2020 | 43.13 | 44.05 | 42.93 | 43.64 | 723,944 | +0.64(+1.49%) |
Sep 30, 2020 | 42.22 | 43.21 | 42.14 | 43.00 | 1,093,282 | +1.02(+2.44%) |
Sep 29, 2020 | 42.12 | 42.48 | 41.73 | 41.98 | 530,448 | -0.08(-0.18%) |
Sep 28, 2020 | 42.22 | 42.45 | 41.93 | 42.06 | 571,644 | +0.17(+0.41%) |
Sep 25, 2020 | 40.96 | 42.09 | 40.83 | 41.89 | 595,372 | +0.23(+0.55%) |
Sep 24, 2020 | 41.77 | 42.02 | 41.28 | 41.66 | 517,368 | -0.06(-0.14%) |
Sep 23, 2020 | 42.08 | 42.48 | 41.69 | 41.72 | 578,114 | -0.44(-1.05%) |
Sep 22, 2020 | 41.12 | 42.43 | 41.04 | 42.16 | 528,807 | +1.13(+2.76%) |
Sep 21, 2020 | 41.66 | 41.66 | 40.58 | 41.03 | 617,989 | -0.95(-2.25%) |
Sep 18, 2020 | 42.43 | 42.86 | 41.84 | 41.97 | 814,794 | -0.15(-0.36%) |
Sep 17, 2020 | 42.25 | 42.37 | 41.46 | 42.13 | 565,268 | -0.55(-1.30%) |
Sep 16, 2020 | 42.61 | 43.30 | 42.45 | 42.68 | 530,788 | +0.14(+0.34%) |
Sep 15, 2020 | 42.04 | 43.15 | 42.03 | 42.54 | 739,175 | +1.00(+2.40%) |
Sep 14, 2020 | 41.01 | 41.73 | 40.96 | 41.54 | 457,355 | +0.68(+1.67%) |
Sep 11, 2020 | 41.15 | 41.37 | 40.71 | 40.86 | 736,529 | -0.15(-0.37%) |
Sep 10, 2020 | 41.79 | 41.79 | 40.81 | 41.01 | 565,610 | -0.79(-1.90%) |
Sep 09, 2020 | 41.50 | 42.24 | 41.50 | 41.80 | 443,972 | +0.51(+1.24%) |
Sep 08, 2020 | 41.45 | 41.55 | 40.52 | 41.29 | 695,799 | -0.19(-0.45%) |
Sep 04, 2020 | 41.38 | 41.66 | 40.84 | 41.48 | 608,514 | +0.23(+0.56%) |
Sep 03, 2020 | 41.35 | 42.02 | 41.00 | 41.25 | 598,302 | -0.03(-0.08%) |
Sep 02, 2020 | 40.55 | 41.53 | 40.37 | 41.28 | 416,657 | +0.78(+1.94%) |
Sep 01, 2020 | 40.97 | 40.97 | 40.17 | 40.50 | 434,412 | -0.44(-1.08%) |
Aug 31, 2020 | 41.26 | 41.38 | 40.77 | 40.94 | 385,114 | -0.08(-0.19%) |
Aug 28, 2020 | 41.28 | 41.48 | 40.61 | 41.02 | 347,653 | -0.20(-0.49%) |
Aug 27, 2020 | 41.50 | 41.55 | 40.92 | 41.22 | 316,525 | +0.06(+0.14%) |
Aug 26, 2020 | 41.61 | 41.64 | 40.88 | 41.16 | 457,296 | -0.62(-1.50%) |
Aug 25, 2020 | 42.20 | 42.20 | 41.73 | 41.79 | 388,869 | -0.35(-0.84%) |
Aug 24, 2020 | 42.12 | 42.21 | 41.73 | 42.14 | 335,161 | +0.36(+0.87%) |
Aug 21, 2020 | 41.53 | 41.83 | 41.23 | 41.78 | 407,332 | +0.33(+0.79%) |
Aug 20, 2020 | 41.43 | 41.71 | 41.19 | 41.45 | 492,223 | -0.14(-0.35%) |
Aug 19, 2020 | 41.67 | 41.77 | 41.40 | 41.59 | 366,575 | +0.02(+0.04%) |
Aug 18, 2020 | 41.53 | 41.69 | 41.34 | 41.58 | 496,213 | +0.01(+0.02%) |
Aug 17, 2020 | 42.01 | 42.01 | 41.49 | 41.57 | 441,299 | -0.34(-0.81%) |
Aug 14, 2020 | 42.34 | 42.51 | 41.81 | 41.91 | 825,676 | -0.34(-0.80%) |
Aug 13, 2020 | 41.85 | 42.62 | 41.31 | 42.24 | 1,403,559 | +0.35(+0.85%) |
Aug 12, 2020 | 42.02 | 42.10 | 41.64 | 41.89 | 410,449 | +0.24(+0.57%) |
Aug 11, 2020 | 41.82 | 42.07 | 41.17 | 41.65 | 1,207,415 | +0.18(+0.43%) |
Aug 10, 2020 | 42.02 | 42.02 | 41.23 | 41.47 | 790,627 | -0.12(-0.28%) |
Aug 07, 2020 | 40.92 | 41.88 | 40.74 | 41.59 | 698,740 | +0.73(+1.78%) |
Aug 06, 2020 | 40.96 | 40.98 | 40.49 | 40.87 | 684,024 | +0.05(+0.12%) |
Aug 05, 2020 | 41.60 | 41.60 | 40.48 | 40.82 | 572,554 | -0.58(-1.41%) |
Aug 04, 2020 | 41.62 | 41.80 | 41.02 | 41.40 | 465,483 | +0.03(+0.06%) |