Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.71 | 43.88 | 42.52 | 43.88 | 1,422,403 | +0.98(+2.28%) |
Oct 29, 2020 | 41.60 | 43.25 | 41.41 | 42.90 | 1,534,597 | +1.02(+2.43%) |
Oct 28, 2020 | 42.44 | 42.95 | 41.77 | 41.88 | 1,871,451 | -1.50(-3.45%) |
Oct 27, 2020 | 43.90 | 44.23 | 43.22 | 43.38 | 1,107,289 | -0.49(-1.12%) |
Oct 26, 2020 | 44.70 | 44.72 | 43.59 | 43.87 | 1,024,509 | -1.52(-3.34%) |
Oct 23, 2020 | 45.57 | 45.88 | 45.10 | 45.38 | 1,122,245 | +0.23(+0.50%) |
Oct 22, 2020 | 44.87 | 45.42 | 44.68 | 45.16 | 1,085,685 | +0.30(+0.68%) |
Oct 21, 2020 | 45.14 | 45.74 | 44.83 | 44.85 | 1,083,011 | -0.30(-0.67%) |
Oct 20, 2020 | 45.43 | 45.70 | 44.90 | 45.16 | 1,190,972 | +0.18(+0.39%) |
Oct 19, 2020 | 45.77 | 46.28 | 44.88 | 44.98 | 980,251 | -0.46(-1.01%) |
Oct 16, 2020 | 45.21 | 46.11 | 45.21 | 45.44 | 962,917 | +0.33(+0.74%) |
Oct 15, 2020 | 44.16 | 45.68 | 44.12 | 45.11 | 1,185,426 | +0.43(+0.96%) |
Oct 14, 2020 | 44.99 | 45.21 | 44.58 | 44.68 | 1,207,318 | -0.04(-0.09%) |
Oct 13, 2020 | 45.07 | 45.65 | 44.72 | 44.72 | 1,324,857 | -0.83(-1.83%) |
Oct 12, 2020 | 45.06 | 46.03 | 44.86 | 45.55 | 1,804,569 | +0.38(+0.84%) |
Oct 09, 2020 | 45.35 | 45.55 | 44.90 | 45.17 | 1,651,124 | +0.08(+0.17%) |
Oct 08, 2020 | 44.50 | 45.19 | 44.32 | 45.09 | 1,673,651 | +0.80(+1.81%) |
Oct 07, 2020 | 43.79 | 44.60 | 43.67 | 44.29 | 1,687,982 | +1.13(+2.61%) |
Oct 06, 2020 | 43.75 | 44.52 | 42.86 | 43.16 | 2,157,885 | -0.23(-0.52%) |
Oct 05, 2020 | 43.50 | 44.17 | 43.33 | 43.39 | 2,459,584 | +0.28(+0.66%) |
Oct 02, 2020 | 40.52 | 43.63 | 40.43 | 43.10 | 3,074,550 | +1.77(+4.28%) |
Oct 01, 2020 | 41.01 | 41.56 | 40.78 | 41.33 | 1,387,791 | +0.39(+0.96%) |
Sep 30, 2020 | 40.65 | 41.75 | 40.53 | 40.94 | 1,982,623 | +0.46(+1.14%) |
Sep 29, 2020 | 40.10 | 40.75 | 39.99 | 40.48 | 1,384,376 | +0.45(+1.12%) |
Sep 28, 2020 | 39.14 | 40.28 | 39.06 | 40.03 | 1,515,536 | +1.48(+3.83%) |
Sep 25, 2020 | 37.75 | 38.75 | 37.65 | 38.55 | 1,038,238 | +0.43(+1.13%) |
Sep 24, 2020 | 37.93 | 38.53 | 37.18 | 38.12 | 1,092,756 | +0.20(+0.52%) |
Sep 23, 2020 | 37.78 | 39.03 | 37.64 | 37.93 | 1,772,748 | +0.19(+0.49%) |
Sep 22, 2020 | 37.11 | 37.99 | 37.06 | 37.74 | 1,210,004 | +0.52(+1.39%) |
Sep 21, 2020 | 38.13 | 38.37 | 36.95 | 37.22 | 2,085,139 | -1.89(-4.83%) |
Sep 18, 2020 | 39.46 | 39.82 | 38.92 | 39.11 | 2,798,306 | -0.18(-0.45%) |
Sep 17, 2020 | 38.22 | 39.86 | 37.86 | 39.29 | 1,768,808 | +0.54(+1.39%) |
Sep 16, 2020 | 38.16 | 39.01 | 38.01 | 38.75 | 1,311,228 | +0.72(+1.90%) |
Sep 15, 2020 | 38.27 | 38.50 | 38.00 | 38.02 | 1,487,257 | -0.15(-0.38%) |
Sep 14, 2020 | 37.79 | 38.30 | 37.54 | 38.17 | 1,272,937 | +0.70(+1.88%) |
Sep 11, 2020 | 37.06 | 37.59 | 36.77 | 37.47 | 980,597 | +0.57(+1.54%) |
Sep 10, 2020 | 37.35 | 37.66 | 36.77 | 36.90 | 1,453,445 | -0.26(-0.71%) |
Sep 09, 2020 | 36.66 | 37.79 | 36.35 | 37.16 | 1,568,912 | +0.69(+1.90%) |
Sep 08, 2020 | 37.06 | 37.22 | 36.42 | 36.47 | 991,837 | -1.08(-2.87%) |
Sep 04, 2020 | 37.58 | 37.84 | 36.89 | 37.54 | 882,180 | +0.40(+1.08%) |
Sep 03, 2020 | 38.71 | 38.74 | 36.80 | 37.14 | 1,272,839 | -1.47(-3.80%) |
Sep 02, 2020 | 38.83 | 38.83 | 38.18 | 38.61 | 881,681 | -0.19(-0.48%) |
Sep 01, 2020 | 38.55 | 38.95 | 37.94 | 38.80 | 1,122,022 | +0.14(+0.35%) |
Aug 31, 2020 | 38.25 | 39.43 | 37.74 | 38.66 | 3,390,102 | +0.27(+0.71%) |
Aug 28, 2020 | 38.16 | 38.39 | 37.66 | 38.39 | 779,572 | +0.39(+1.03%) |
Aug 27, 2020 | 37.60 | 38.39 | 37.60 | 37.99 | 824,747 | +0.34(+0.91%) |
Aug 26, 2020 | 37.70 | 37.94 | 37.24 | 37.65 | 909,299 | -0.10(-0.26%) |
Aug 25, 2020 | 38.16 | 38.47 | 37.48 | 37.75 | 890,534 | -0.17(-0.44%) |
Aug 24, 2020 | 37.66 | 38.06 | 37.22 | 37.92 | 841,625 | +0.46(+1.23%) |
Aug 21, 2020 | 37.57 | 37.74 | 37.35 | 37.46 | 801,034 | -0.41(-1.09%) |
Aug 20, 2020 | 37.28 | 38.03 | 37.28 | 37.87 | 1,240,279 | +0.21(+0.55%) |
Aug 19, 2020 | 37.37 | 37.88 | 36.89 | 37.66 | 746,204 | +0.30(+0.81%) |
Aug 18, 2020 | 37.78 | 38.04 | 37.32 | 37.36 | 619,997 | -0.54(-1.42%) |
Aug 17, 2020 | 37.87 | 38.40 | 37.84 | 37.90 | 479,914 | +0.01(+0.03%) |
Aug 14, 2020 | 37.67 | 38.51 | 37.40 | 37.89 | 574,050 | -0.10(-0.26%) |
Aug 13, 2020 | 38.01 | 38.44 | 37.72 | 37.98 | 751,837 | -0.40(-1.05%) |
Aug 12, 2020 | 38.63 | 39.06 | 38.17 | 38.39 | 641,635 | -0.01(-0.03%) |
Aug 11, 2020 | 38.53 | 38.94 | 38.23 | 38.40 | 848,090 | +0.39(+1.03%) |
Aug 10, 2020 | 37.66 | 38.18 | 37.57 | 38.00 | 1,343,199 | +0.30(+0.80%) |
Aug 07, 2020 | 37.31 | 37.81 | 37.04 | 37.70 | 680,950 | +0.22(+0.57%) |
Aug 06, 2020 | 37.84 | 38.11 | 37.27 | 37.49 | 744,496 | -0.49(-1.29%) |
Aug 05, 2020 | 37.57 | 38.24 | 37.49 | 37.98 | 694,200 | +0.40(+1.07%) |
Aug 04, 2020 | 37.52 | 38.41 | 37.29 | 37.57 | 1,293,373 | +1.12(+3.06%) |