Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.33 | 41.78 | 40.27 | 41.61 | 3,480,577 | +1.23(+3.06%) |
Oct 29, 2020 | 40.31 | 40.89 | 39.23 | 40.37 | 4,728,782 | -0.26(-0.63%) |
Oct 28, 2020 | 42.40 | 42.84 | 40.51 | 40.63 | 4,114,293 | -2.41(-5.59%) |
Oct 27, 2020 | 46.72 | 46.72 | 42.73 | 43.03 | 7,430,995 | -2.13(-4.72%) |
Oct 26, 2020 | 46.10 | 46.13 | 44.84 | 45.17 | 3,023,462 | -1.30(-2.81%) |
Oct 23, 2020 | 46.04 | 46.53 | 45.68 | 46.47 | 2,602,180 | +1.00(+2.21%) |
Oct 22, 2020 | 45.66 | 45.84 | 44.72 | 45.47 | 2,428,802 | +0.07(+0.16%) |
Oct 21, 2020 | 45.21 | 45.98 | 44.57 | 45.40 | 2,423,640 | +0.31(+0.68%) |
Oct 20, 2020 | 45.35 | 45.45 | 44.80 | 45.09 | 1,661,513 | +0.27(+0.61%) |
Oct 19, 2020 | 46.34 | 46.38 | 44.66 | 44.81 | 1,773,970 | -1.45(-3.13%) |
Oct 16, 2020 | 46.48 | 46.64 | 45.56 | 46.26 | 1,984,477 | -0.27(-0.59%) |
Oct 15, 2020 | 45.93 | 46.75 | 44.90 | 46.53 | 2,099,192 | -0.34(-0.73%) |
Oct 14, 2020 | 46.30 | 47.21 | 46.30 | 46.88 | 2,449,154 | +0.28(+0.61%) |
Oct 13, 2020 | 47.21 | 47.50 | 46.46 | 46.60 | 2,330,882 | -0.52(-1.10%) |
Oct 12, 2020 | 46.90 | 47.45 | 46.57 | 47.12 | 2,916,170 | +0.86(+1.87%) |
Oct 09, 2020 | 47.18 | 47.38 | 46.17 | 46.25 | 2,451,526 | -0.60(-1.28%) |
Oct 08, 2020 | 46.48 | 46.90 | 46.27 | 46.85 | 2,202,106 | +0.88(+1.92%) |
Oct 07, 2020 | 45.58 | 46.29 | 45.39 | 45.97 | 1,722,624 | +0.82(+1.82%) |
Oct 06, 2020 | 46.00 | 46.50 | 44.99 | 45.15 | 1,985,624 | -0.42(-0.93%) |
Oct 05, 2020 | 45.62 | 46.23 | 45.08 | 45.57 | 1,957,991 | +0.33(+0.72%) |
Oct 02, 2020 | 43.17 | 45.48 | 43.03 | 45.25 | 1,875,911 | +1.55(+3.55%) |
Oct 01, 2020 | 43.77 | 44.00 | 43.23 | 43.70 | 1,835,781 | +0.06(+0.14%) |
Sep 30, 2020 | 43.35 | 44.06 | 43.13 | 43.63 | 2,090,178 | +0.57(+1.33%) |
Sep 29, 2020 | 43.66 | 44.01 | 42.78 | 43.06 | 1,668,412 | -0.70(-1.59%) |
Sep 28, 2020 | 44.00 | 44.33 | 43.55 | 43.76 | 1,919,614 | +0.43(+1.00%) |
Sep 25, 2020 | 42.74 | 43.41 | 42.44 | 43.33 | 1,614,082 | +0.22(+0.51%) |
Sep 24, 2020 | 43.03 | 43.70 | 42.31 | 43.10 | 1,566,864 | +0.08(+0.18%) |
Sep 23, 2020 | 43.92 | 44.77 | 42.93 | 43.03 | 2,305,360 | -0.79(-1.81%) |
Sep 22, 2020 | 43.48 | 44.11 | 43.27 | 43.82 | 2,032,566 | +0.41(+0.93%) |
Sep 21, 2020 | 44.59 | 44.82 | 43.13 | 43.41 | 3,506,872 | -2.03(-4.46%) |
Sep 18, 2020 | 46.35 | 47.05 | 45.33 | 45.44 | 3,524,820 | -1.23(-2.63%) |
Sep 17, 2020 | 46.39 | 47.17 | 46.11 | 46.67 | 2,066,398 | -0.29(-0.61%) |
Sep 16, 2020 | 47.08 | 48.05 | 46.72 | 46.95 | 2,512,221 | +0.18(+0.39%) |
Sep 15, 2020 | 46.91 | 47.69 | 46.27 | 46.77 | 2,213,488 | -0.10(-0.22%) |
Sep 14, 2020 | 46.07 | 47.51 | 45.75 | 46.88 | 1,831,568 | +1.31(+2.89%) |
Sep 11, 2020 | 45.14 | 45.76 | 44.85 | 45.56 | 1,742,535 | +0.45(+1.00%) |
Sep 10, 2020 | 46.16 | 46.69 | 44.92 | 45.11 | 1,985,670 | -1.05(-2.26%) |
Sep 09, 2020 | 46.80 | 47.17 | 46.13 | 46.15 | 1,593,616 | -0.72(-1.54%) |
Sep 08, 2020 | 47.00 | 47.31 | 46.45 | 46.88 | 1,984,911 | -0.22(-0.46%) |
Sep 04, 2020 | 47.51 | 48.16 | 46.81 | 47.09 | 1,516,651 | -0.18(-0.39%) |
Sep 03, 2020 | 47.49 | 48.72 | 46.71 | 47.28 | 2,227,046 | +0.31(+0.67%) |
Sep 02, 2020 | 46.09 | 47.28 | 45.94 | 46.96 | 1,974,707 | +0.79(+1.72%) |
Sep 01, 2020 | 46.78 | 46.89 | 46.14 | 46.17 | 1,925,632 | -0.93(-1.98%) |
Aug 31, 2020 | 47.94 | 48.13 | 47.03 | 47.10 | 1,957,772 | -0.89(-1.85%) |
Aug 28, 2020 | 47.88 | 48.12 | 47.27 | 47.99 | 1,207,854 | +0.13(+0.27%) |
Aug 27, 2020 | 47.08 | 48.43 | 47.08 | 47.86 | 2,112,192 | +1.13(+2.42%) |
Aug 26, 2020 | 46.65 | 47.02 | 46.00 | 46.73 | 1,793,843 | -0.12(-0.26%) |
Aug 25, 2020 | 47.46 | 47.88 | 46.34 | 46.85 | 1,244,106 | -0.60(-1.27%) |
Aug 24, 2020 | 45.90 | 47.64 | 45.59 | 47.45 | 1,966,279 | +1.69(+3.69%) |
Aug 21, 2020 | 45.96 | 46.13 | 45.19 | 45.76 | 2,251,377 | -0.27(-0.59%) |
Aug 20, 2020 | 46.52 | 46.70 | 46.00 | 46.03 | 1,437,148 | -0.76(-1.62%) |
Aug 19, 2020 | 47.05 | 47.66 | 46.61 | 46.79 | 1,235,578 | -0.34(-0.72%) |
Aug 18, 2020 | 46.87 | 47.56 | 46.59 | 47.13 | 1,721,629 | +0.25(+0.54%) |
Aug 17, 2020 | 47.63 | 47.86 | 46.60 | 46.88 | 2,253,961 | -0.89(-1.86%) |
Aug 14, 2020 | 46.97 | 48.22 | 46.97 | 47.76 | 1,284,221 | +0.46(+0.98%) |
Aug 13, 2020 | 46.71 | 47.64 | 46.47 | 47.30 | 1,443,129 | +0.15(+0.31%) |
Aug 12, 2020 | 48.86 | 49.03 | 47.09 | 47.15 | 2,013,102 | -1.38(-2.85%) |
Aug 11, 2020 | 48.65 | 49.96 | 48.42 | 48.54 | 1,940,826 | +0.64(+1.33%) |
Aug 10, 2020 | 46.55 | 48.12 | 46.44 | 47.90 | 2,299,609 | +1.52(+3.27%) |
Aug 07, 2020 | 46.30 | 46.41 | 45.68 | 46.39 | 2,087,161 | -0.36(-0.76%) |
Aug 06, 2020 | 45.72 | 46.98 | 45.66 | 46.74 | 2,376,211 | +0.85(+1.86%) |
Aug 05, 2020 | 46.69 | 46.92 | 45.76 | 45.89 | 2,791,968 | -0.38(-0.83%) |
Aug 04, 2020 | 46.54 | 47.08 | 46.13 | 46.27 | 2,282,965 | -0.49(-1.04%) |