Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.23 | 39.42 | 37.73 | 38.29 | 1,841,400 | -1.14(-2.89%) |
Oct 29, 2020 | 39.73 | 40.15 | 39.00 | 39.43 | 1,657,536 | +0.06(+0.15%) |
Oct 28, 2020 | 39.14 | 40.96 | 38.92 | 39.37 | 2,315,780 | +0.07(+0.18%) |
Oct 27, 2020 | 39.76 | 40.14 | 39.08 | 39.30 | 1,738,233 | -0.24(-0.61%) |
Oct 26, 2020 | 38.65 | 39.63 | 38.60 | 39.54 | 2,558,976 | +0.47(+1.20%) |
Oct 23, 2020 | 40.26 | 40.53 | 39.01 | 39.07 | 2,446,500 | -1.38(-3.41%) |
Oct 22, 2020 | 41.53 | 41.65 | 40.41 | 40.45 | 2,104,430 | -1.17(-2.81%) |
Oct 21, 2020 | 41.22 | 41.98 | 41.08 | 41.62 | 1,325,522 | +0.29(+0.70%) |
Oct 20, 2020 | 41.51 | 41.86 | 41.19 | 41.33 | 1,370,930 | +0.48(+1.18%) |
Oct 19, 2020 | 41.14 | 41.40 | 40.50 | 40.85 | 1,375,528 | -0.38(-0.92%) |
Oct 16, 2020 | 40.75 | 41.60 | 40.50 | 41.23 | 1,461,400 | +0.85(+2.11%) |
Oct 15, 2020 | 39.75 | 40.48 | 39.18 | 40.38 | 1,935,295 | +0.37(+0.92%) |
Oct 14, 2020 | 41.20 | 41.61 | 39.98 | 40.01 | 1,716,525 | -1.33(-3.22%) |
Oct 13, 2020 | 40.44 | 41.93 | 40.32 | 41.34 | 1,971,893 | +1.06(+2.63%) |
Oct 12, 2020 | 40.93 | 41.20 | 40.13 | 40.28 | 1,336,530 | -0.52(-1.27%) |
Oct 09, 2020 | 40.90 | 41.55 | 40.66 | 40.80 | 1,049,100 | +0.48(+1.19%) |
Oct 08, 2020 | 41.37 | 41.79 | 40.29 | 40.32 | 1,397,042 | -0.50(-1.22%) |
Oct 07, 2020 | 40.87 | 41.28 | 40.56 | 40.82 | 1,418,821 | +0.05(+0.12%) |
Oct 06, 2020 | 41.54 | 42.31 | 40.65 | 40.77 | 2,235,608 | -0.55(-1.33%) |
Oct 05, 2020 | 39.67 | 41.33 | 39.67 | 41.32 | 2,182,785 | +1.78(+4.50%) |
Oct 02, 2020 | 40.09 | 40.43 | 39.52 | 39.54 | 2,000,000 | -1.51(-3.68%) |
Oct 01, 2020 | 41.58 | 41.98 | 40.97 | 41.05 | 1,825,577 | -0.50(-1.20%) |
Sep 30, 2020 | 40.86 | 41.90 | 40.33 | 41.55 | 1,522,935 | +1.11(+2.74%) |
Sep 29, 2020 | 39.92 | 40.98 | 39.71 | 40.44 | 2,250,512 | +0.42(+1.05%) |
Sep 28, 2020 | 40.30 | 40.33 | 39.55 | 40.02 | 2,760,153 | -0.15(-0.37%) |
Sep 25, 2020 | 40.56 | 40.73 | 39.67 | 40.17 | 1,712,800 | -0.57(-1.40%) |
Sep 24, 2020 | 41.36 | 41.41 | 40.63 | 40.74 | 1,715,145 | -0.66(-1.59%) |
Sep 23, 2020 | 41.19 | 42.37 | 40.96 | 41.40 | 1,941,178 | +0.26(+0.63%) |
Sep 22, 2020 | 41.24 | 41.47 | 40.78 | 41.14 | 2,133,379 | -0.09(-0.22%) |
Sep 21, 2020 | 40.78 | 42.34 | 40.53 | 41.23 | 3,229,544 | +1.07(+2.66%) |
Sep 18, 2020 | 39.98 | 40.34 | 39.32 | 40.16 | 4,850,000 | +1.16(+2.97%) |
Sep 17, 2020 | 38.41 | 39.79 | 38.13 | 39.00 | 2,487,278 | +0.22(+0.57%) |
Sep 16, 2020 | 40.28 | 40.53 | 38.72 | 38.78 | 2,822,251 | -1.13(-2.83%) |
Sep 15, 2020 | 41.34 | 41.48 | 39.82 | 39.91 | 1,645,754 | -1.13(-2.75%) |
Sep 14, 2020 | 40.91 | 41.70 | 40.82 | 41.04 | 1,580,827 | +0.30(+0.74%) |
Sep 11, 2020 | 42.30 | 42.39 | 40.41 | 40.74 | 2,266,800 | -1.25(-2.98%) |
Sep 10, 2020 | 42.11 | 42.99 | 41.94 | 41.99 | 1,329,891 | +0.05(+0.12%) |
Sep 09, 2020 | 40.77 | 42.52 | 40.75 | 41.94 | 2,038,236 | +1.60(+3.97%) |
Sep 08, 2020 | 41.35 | 41.47 | 40.06 | 40.34 | 2,544,039 | -1.31(-3.15%) |
Sep 04, 2020 | 41.91 | 42.59 | 40.23 | 41.65 | 1,960,400 | -0.61(-1.44%) |
Sep 03, 2020 | 43.27 | 43.53 | 41.41 | 42.26 | 2,731,276 | -1.48(-3.38%) |
Sep 02, 2020 | 45.15 | 45.28 | 43.26 | 43.74 | 2,445,431 | -0.82(-1.84%) |
Sep 01, 2020 | 44.54 | 44.91 | 44.11 | 44.56 | 2,405,143 | +0.15(+0.34%) |
Aug 31, 2020 | 46.02 | 46.42 | 44.04 | 44.41 | 2,665,068 | -1.84(-3.98%) |
Aug 28, 2020 | 47.10 | 47.12 | 46.25 | 46.25 | 2,123,200 | -0.61(-1.30%) |
Aug 27, 2020 | 46.97 | 47.33 | 46.71 | 46.86 | 1,728,481 | -0.24(-0.51%) |
Aug 26, 2020 | 46.59 | 47.46 | 46.59 | 47.10 | 1,942,666 | +0.21(+0.45%) |
Aug 25, 2020 | 47.16 | 47.19 | 46.00 | 46.89 | 2,233,391 | -0.22(-0.47%) |
Aug 24, 2020 | 46.51 | 47.13 | 45.53 | 47.11 | 3,097,589 | +1.03(+2.24%) |
Aug 21, 2020 | 44.80 | 46.49 | 44.50 | 46.08 | 4,530,400 | +1.62(+3.64%) |
Aug 20, 2020 | 44.10 | 44.84 | 42.23 | 44.46 | 7,823,745 | +1.06(+2.44%) |
Aug 19, 2020 | 44.30 | 44.63 | 42.83 | 43.40 | 4,185,079 | -0.03(-0.07%) |
Aug 18, 2020 | 43.00 | 44.30 | 42.86 | 43.43 | 3,344,330 | +0.66(+1.54%) |
Aug 17, 2020 | 42.30 | 43.14 | 41.89 | 42.77 | 2,205,859 | +1.29(+3.11%) |
Aug 14, 2020 | 41.77 | 42.15 | 41.27 | 41.48 | 1,722,200 | +0.87(+2.14%) |
Aug 13, 2020 | 40.58 | 41.08 | 40.02 | 40.61 | 1,955,342 | -1.01(-2.43%) |
Aug 12, 2020 | 40.89 | 41.72 | 40.89 | 41.62 | 1,641,894 | +1.04(+2.56%) |
Aug 11, 2020 | 42.14 | 42.21 | 40.48 | 40.58 | 2,101,697 | -1.81(-4.27%) |
Aug 10, 2020 | 42.06 | 42.61 | 41.88 | 42.39 | 1,481,000 | +0.43(+1.02%) |
Aug 07, 2020 | 41.91 | 42.22 | 41.54 | 41.96 | 1,020,200 | +0.17(+0.41%) |
Aug 06, 2020 | 43.10 | 43.10 | 41.52 | 41.79 | 1,474,378 | -0.64(-1.51%) |
Aug 05, 2020 | 41.99 | 42.55 | 41.27 | 42.43 | 1,679,972 | +0.53(+1.26%) |
Aug 04, 2020 | 40.42 | 41.91 | 40.42 | 41.90 | 2,044,488 | +1.71(+4.25%) |