Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.48 | 45.12 | 44.33 | 44.59 | 2,221,202 | -0.01(-0.02%) |
Oct 29, 2020 | 44.65 | 45.15 | 44.23 | 44.60 | 1,964,071 | +0.07(+0.16%) |
Oct 28, 2020 | 45.63 | 45.77 | 44.47 | 44.53 | 2,070,046 | -1.29(-2.82%) |
Oct 27, 2020 | 45.40 | 46.20 | 45.29 | 45.82 | 2,095,152 | +0.53(+1.17%) |
Oct 26, 2020 | 45.27 | 45.63 | 45.11 | 45.29 | 1,474,592 | -0.15(-0.32%) |
Oct 23, 2020 | 45.20 | 45.49 | 45.02 | 45.43 | 1,065,177 | +0.26(+0.57%) |
Oct 22, 2020 | 45.10 | 45.47 | 44.93 | 45.18 | 1,092,556 | +0.05(+0.12%) |
Oct 21, 2020 | 44.53 | 45.33 | 44.53 | 45.12 | 1,381,888 | +0.47(+1.05%) |
Oct 20, 2020 | 44.94 | 45.21 | 44.49 | 44.65 | 1,156,344 | -0.24(-0.53%) |
Oct 19, 2020 | 45.27 | 45.66 | 44.79 | 44.89 | 2,077,760 | -0.48(-1.05%) |
Oct 16, 2020 | 46.07 | 46.36 | 45.33 | 45.37 | 6,046,121 | -0.64(-1.39%) |
Oct 15, 2020 | 45.59 | 46.15 | 45.43 | 46.01 | 1,648,416 | +0.22(+0.48%) |
Oct 14, 2020 | 46.10 | 46.33 | 45.52 | 45.79 | 1,813,274 | -0.37(-0.81%) |
Oct 13, 2020 | 45.63 | 46.58 | 45.63 | 46.16 | 2,656,077 | +0.49(+1.08%) |
Oct 12, 2020 | 45.00 | 45.91 | 44.71 | 45.67 | 2,473,170 | +1.04(+2.33%) |
Oct 09, 2020 | 44.77 | 45.04 | 44.46 | 44.63 | 1,837,775 | -0.13(-0.29%) |
Oct 08, 2020 | 45.09 | 45.41 | 44.56 | 44.76 | 1,145,305 | -0.21(-0.47%) |
Oct 07, 2020 | 44.55 | 45.21 | 44.43 | 44.97 | 1,486,873 | +0.44(+0.98%) |
Oct 06, 2020 | 45.07 | 45.27 | 44.39 | 44.53 | 1,307,804 | -0.59(-1.31%) |
Oct 05, 2020 | 44.66 | 45.13 | 44.42 | 45.12 | 992,566 | +0.44(+0.98%) |
Oct 02, 2020 | 44.83 | 45.35 | 44.50 | 44.69 | 1,078,553 | -0.24(-0.53%) |
Oct 01, 2020 | 44.73 | 45.03 | 44.17 | 44.92 | 1,444,523 | +0.36(+0.80%) |
Sep 30, 2020 | 44.39 | 44.88 | 44.26 | 44.57 | 1,634,860 | +0.35(+0.78%) |
Sep 29, 2020 | 44.60 | 44.93 | 44.11 | 44.22 | 1,475,561 | -0.41(-0.92%) |
Sep 28, 2020 | 44.66 | 44.95 | 44.42 | 44.63 | 1,282,558 | +0.11(+0.25%) |
Sep 25, 2020 | 43.86 | 44.58 | 43.82 | 44.52 | 1,157,755 | +0.51(+1.16%) |
Sep 24, 2020 | 43.53 | 44.37 | 43.49 | 44.01 | 1,484,375 | +0.57(+1.30%) |
Sep 23, 2020 | 44.68 | 44.74 | 43.21 | 43.45 | 2,650,067 | -0.96(-2.16%) |
Sep 22, 2020 | 44.21 | 44.73 | 44.06 | 44.40 | 1,469,976 | +0.22(+0.50%) |
Sep 21, 2020 | 44.21 | 44.83 | 43.69 | 44.18 | 1,741,456 | -0.26(-0.57%) |
Sep 18, 2020 | 45.00 | 45.42 | 44.22 | 44.44 | 2,288,306 | -0.69(-1.54%) |
Sep 17, 2020 | 45.02 | 45.25 | 44.59 | 45.13 | 1,739,962 | +0.05(+0.12%) |
Sep 16, 2020 | 45.45 | 45.67 | 45.05 | 45.08 | 1,524,813 | -0.33(-0.72%) |
Sep 15, 2020 | 45.90 | 45.91 | 45.38 | 45.41 | 1,560,675 | -0.40(-0.88%) |
Sep 14, 2020 | 45.53 | 46.13 | 45.52 | 45.81 | 1,119,612 | +0.38(+0.84%) |
Sep 11, 2020 | 45.31 | 45.66 | 45.02 | 45.42 | 1,431,233 | +0.10(+0.22%) |
Sep 10, 2020 | 46.10 | 46.29 | 45.22 | 45.32 | 1,931,545 | -0.87(-1.87%) |
Sep 09, 2020 | 46.15 | 46.85 | 46.01 | 46.19 | 1,521,591 | +0.38(+0.84%) |
Sep 08, 2020 | 46.57 | 46.74 | 45.77 | 45.81 | 2,133,292 | -0.76(-1.62%) |
Sep 04, 2020 | 46.45 | 46.80 | 46.06 | 46.56 | 1,483,010 | +0.08(+0.18%) |
Sep 03, 2020 | 46.86 | 47.74 | 46.02 | 46.48 | 2,113,264 | -0.31(-0.66%) |
Sep 02, 2020 | 46.21 | 46.87 | 46.02 | 46.79 | 2,297,257 | +0.58(+1.26%) |
Sep 01, 2020 | 46.55 | 46.55 | 45.63 | 46.21 | 2,457,457 | -0.26(-0.57%) |
Aug 31, 2020 | 46.01 | 46.61 | 45.89 | 46.47 | 2,691,431 | +0.33(+0.71%) |
Aug 28, 2020 | 46.54 | 46.64 | 45.86 | 46.14 | 1,612,893 | -0.63(-1.34%) |
Aug 27, 2020 | 46.66 | 47.51 | 46.60 | 46.77 | 1,567,554 | +0.37(+0.81%) |
Aug 26, 2020 | 46.68 | 46.91 | 45.77 | 46.40 | 2,562,350 | -0.58(-1.24%) |
Aug 25, 2020 | 47.81 | 48.14 | 46.73 | 46.98 | 3,101,728 | -1.00(-2.09%) |
Aug 24, 2020 | 48.27 | 48.29 | 47.55 | 47.99 | 1,849,313 | -0.04(-0.08%) |
Aug 21, 2020 | 47.93 | 48.16 | 47.64 | 48.02 | 1,557,825 | +0.12(+0.25%) |
Aug 20, 2020 | 47.65 | 48.01 | 47.58 | 47.90 | 808,673 | +0.11(+0.23%) |
Aug 19, 2020 | 48.06 | 48.12 | 47.50 | 47.79 | 1,229,938 | -0.26(-0.53%) |
Aug 18, 2020 | 47.76 | 48.22 | 47.48 | 48.05 | 1,141,163 | +0.26(+0.55%) |
Aug 17, 2020 | 47.57 | 48.01 | 47.45 | 47.79 | 937,925 | +0.17(+0.36%) |
Aug 14, 2020 | 47.58 | 47.87 | 47.37 | 47.61 | 1,023,155 | +0.10(+0.21%) |
Aug 13, 2020 | 47.36 | 47.64 | 47.07 | 47.51 | 1,172,858 | +0.08(+0.17%) |
Aug 12, 2020 | 47.13 | 47.86 | 47.03 | 47.43 | 1,422,670 | +0.57(+1.21%) |
Aug 11, 2020 | 47.43 | 47.59 | 46.76 | 46.86 | 1,275,279 | -0.52(-1.10%) |
Aug 10, 2020 | 47.15 | 47.56 | 46.98 | 47.38 | 1,128,246 | +0.33(+0.70%) |
Aug 07, 2020 | 46.61 | 47.35 | 46.46 | 47.06 | 1,374,519 | +0.40(+0.86%) |
Aug 06, 2020 | 46.33 | 46.70 | 46.25 | 46.66 | 885,760 | +0.29(+0.63%) |
Aug 05, 2020 | 46.53 | 46.88 | 46.12 | 46.36 | 1,719,116 | -0.25(-0.53%) |
Aug 04, 2020 | 46.24 | 46.65 | 45.95 | 46.61 | 1,724,799 | +0.30(+0.65%) |