Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.10 | 37.86 | 36.05 | 36.46 | 1,188,475 | -0.44(-1.20%) |
Oct 29, 2020 | 34.62 | 38.01 | 33.70 | 36.90 | 2,444,679 | -1.32(-3.46%) |
Oct 28, 2020 | 37.64 | 38.41 | 37.29 | 38.22 | 1,470,342 | +0.07(+0.18%) |
Oct 27, 2020 | 38.62 | 39.04 | 37.98 | 38.15 | 896,049 | -0.53(-1.36%) |
Oct 26, 2020 | 39.11 | 39.20 | 38.39 | 38.68 | 917,007 | -0.75(-1.90%) |
Oct 23, 2020 | 40.34 | 40.64 | 39.33 | 39.43 | 762,872 | -0.58(-1.46%) |
Oct 22, 2020 | 39.55 | 40.04 | 39.29 | 40.01 | 1,089,122 | +0.35(+0.87%) |
Oct 21, 2020 | 39.94 | 40.64 | 38.71 | 39.67 | 833,828 | -0.13(-0.34%) |
Oct 20, 2020 | 39.73 | 40.20 | 39.55 | 39.80 | 586,894 | +0.28(+0.70%) |
Oct 19, 2020 | 41.36 | 41.36 | 39.36 | 39.52 | 611,032 | -1.68(-4.07%) |
Oct 16, 2020 | 42.12 | 42.54 | 41.08 | 41.20 | 1,084,916 | -1.61(-3.76%) |
Oct 15, 2020 | 42.17 | 43.06 | 41.62 | 42.81 | 893,733 | +1.40(+3.38%) |
Oct 14, 2020 | 41.58 | 42.16 | 41.41 | 41.41 | 518,845 | -0.08(-0.19%) |
Oct 13, 2020 | 41.52 | 42.27 | 41.37 | 41.49 | 417,192 | -0.12(-0.30%) |
Oct 12, 2020 | 42.00 | 42.61 | 41.51 | 41.62 | 388,079 | -0.18(-0.44%) |
Oct 09, 2020 | 41.89 | 42.15 | 41.33 | 41.80 | 616,451 | -0.45(-1.07%) |
Oct 08, 2020 | 41.99 | 42.31 | 41.66 | 42.25 | 689,767 | +0.64(+1.54%) |
Oct 07, 2020 | 41.57 | 42.32 | 41.43 | 41.61 | 780,098 | +0.35(+0.84%) |
Oct 06, 2020 | 41.76 | 41.94 | 41.15 | 41.26 | 623,919 | -0.40(-0.97%) |
Oct 05, 2020 | 41.49 | 41.94 | 40.87 | 41.66 | 631,807 | +0.48(+1.16%) |
Oct 02, 2020 | 40.00 | 41.42 | 39.31 | 41.18 | 743,891 | +0.93(+2.31%) |
Oct 01, 2020 | 39.94 | 40.50 | 39.39 | 40.25 | 814,586 | +0.08(+0.19%) |
Sep 30, 2020 | 41.33 | 41.33 | 39.82 | 40.18 | 840,624 | -0.91(-2.21%) |
Sep 29, 2020 | 41.36 | 41.85 | 41.02 | 41.09 | 592,700 | -0.47(-1.13%) |
Sep 28, 2020 | 41.28 | 41.75 | 40.66 | 41.55 | 839,742 | +0.69(+1.69%) |
Sep 25, 2020 | 40.88 | 41.33 | 40.66 | 40.87 | 679,225 | -0.16(-0.40%) |
Sep 24, 2020 | 40.66 | 41.54 | 40.15 | 41.03 | 665,408 | +0.36(+0.89%) |
Sep 23, 2020 | 40.40 | 41.48 | 40.21 | 40.66 | 897,284 | +0.32(+0.78%) |
Sep 22, 2020 | 40.99 | 41.14 | 40.03 | 40.35 | 912,302 | -0.43(-1.06%) |
Sep 21, 2020 | 40.80 | 40.84 | 39.78 | 40.78 | 1,002,585 | -0.32(-0.77%) |
Sep 18, 2020 | 42.16 | 42.16 | 40.31 | 41.10 | 1,726,335 | -1.13(-2.67%) |
Sep 17, 2020 | 41.56 | 42.69 | 41.25 | 42.22 | 1,037,919 | +0.12(+0.30%) |
Sep 16, 2020 | 43.32 | 43.65 | 41.91 | 42.10 | 1,113,872 | -1.14(-2.63%) |
Sep 15, 2020 | 41.65 | 43.42 | 41.00 | 43.24 | 1,376,078 | +1.72(+4.15%) |
Sep 14, 2020 | 43.72 | 43.86 | 41.37 | 41.52 | 1,196,985 | -1.95(-4.49%) |
Sep 11, 2020 | 44.53 | 44.58 | 43.30 | 43.47 | 756,878 | -0.73(-1.65%) |
Sep 10, 2020 | 44.72 | 44.90 | 43.82 | 44.20 | 818,687 | -0.36(-0.82%) |
Sep 09, 2020 | 43.76 | 45.38 | 43.51 | 44.56 | 1,233,376 | +0.91(+2.08%) |
Sep 08, 2020 | 43.35 | 44.79 | 43.26 | 43.65 | 1,053,169 | -0.07(-0.15%) |
Sep 04, 2020 | 43.37 | 44.10 | 42.72 | 43.72 | 985,865 | +0.31(+0.71%) |
Sep 03, 2020 | 43.35 | 43.69 | 42.62 | 43.41 | 864,733 | -0.11(-0.24%) |
Sep 02, 2020 | 44.19 | 44.60 | 43.07 | 43.52 | 778,077 | -0.62(-1.41%) |
Sep 01, 2020 | 44.17 | 44.43 | 43.65 | 44.14 | 663,048 | +0.11(+0.26%) |
Aug 31, 2020 | 44.74 | 45.34 | 43.99 | 44.02 | 609,241 | -0.74(-1.65%) |
Aug 28, 2020 | 45.25 | 45.32 | 44.66 | 44.76 | 670,133 | -0.24(-0.53%) |
Aug 27, 2020 | 45.28 | 45.35 | 44.74 | 45.00 | 756,830 | -0.03(-0.06%) |
Aug 26, 2020 | 44.08 | 45.04 | 44.08 | 45.03 | 566,511 | +0.71(+1.60%) |
Aug 25, 2020 | 44.58 | 44.84 | 44.19 | 44.32 | 459,609 | -0.24(-0.54%) |
Aug 24, 2020 | 45.11 | 45.26 | 44.35 | 44.56 | 584,587 | -0.25(-0.56%) |
Aug 21, 2020 | 43.76 | 44.95 | 43.69 | 44.81 | 1,123,194 | +1.09(+2.48%) |
Aug 20, 2020 | 43.06 | 43.97 | 42.68 | 43.72 | 771,826 | +0.41(+0.94%) |
Aug 19, 2020 | 43.06 | 44.13 | 43.06 | 43.32 | 754,955 | +0.48(+1.12%) |
Aug 18, 2020 | 42.66 | 43.00 | 42.51 | 42.84 | 578,049 | +0.11(+0.25%) |
Aug 17, 2020 | 42.62 | 43.47 | 42.62 | 42.73 | 553,315 | +0.10(+0.22%) |
Aug 14, 2020 | 42.58 | 42.96 | 42.40 | 42.64 | 492,148 | +0.12(+0.29%) |
Aug 13, 2020 | 43.20 | 43.48 | 42.27 | 42.51 | 664,347 | -1.04(-2.39%) |
Aug 12, 2020 | 43.06 | 45.13 | 42.83 | 43.55 | 1,523,033 | +0.85(+1.98%) |
Aug 11, 2020 | 42.12 | 42.99 | 41.80 | 42.71 | 1,172,116 | +0.88(+2.09%) |
Aug 10, 2020 | 41.01 | 42.24 | 40.89 | 41.83 | 1,069,077 | +0.83(+2.03%) |
Aug 07, 2020 | 40.06 | 41.14 | 40.06 | 41.00 | 959,005 | +0.87(+2.17%) |
Aug 06, 2020 | 40.28 | 41.12 | 39.70 | 40.13 | 1,199,567 | -0.20(-0.50%) |
Aug 05, 2020 | 41.63 | 41.95 | 40.11 | 40.33 | 1,508,861 | -1.29(-3.10%) |
Aug 04, 2020 | 41.71 | 41.93 | 41.17 | 41.62 | 1,437,538 | -0.22(-0.53%) |