Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.24 | 46.47 | 44.93 | 45.73 | 16,627,021 | +0.31(+0.68%) |
Oct 29, 2020 | 47.21 | 47.71 | 45.06 | 45.42 | 19,992,484 | -0.31(-0.67%) |
Oct 28, 2020 | 46.29 | 48.45 | 45.67 | 45.73 | 41,104,880 | +1.97(+4.51%) |
Oct 27, 2020 | 45.61 | 45.61 | 43.70 | 43.76 | 15,904,901 | -1.73(-3.79%) |
Oct 26, 2020 | 45.98 | 46.60 | 44.87 | 45.49 | 16,906,986 | -1.54(-3.28%) |
Oct 23, 2020 | 48.88 | 49.49 | 46.60 | 47.03 | 21,507,810 | -0.55(-1.17%) |
Oct 22, 2020 | 45.18 | 47.77 | 45.12 | 47.58 | 15,521,042 | +2.47(+5.46%) |
Oct 21, 2020 | 44.87 | 45.67 | 44.81 | 45.12 | 11,966,128 | -0.12(-0.27%) |
Oct 20, 2020 | 45.30 | 45.73 | 44.81 | 45.24 | 15,961,982 | +0.31(+0.69%) |
Oct 19, 2020 | 45.55 | 46.04 | 44.56 | 44.93 | 21,218,116 | +0.00(+0.00%) |
Oct 16, 2020 | 42.90 | 45.30 | 42.74 | 44.93 | 27,443,410 | +2.59(+6.11%) |
Oct 15, 2020 | 41.30 | 42.40 | 40.74 | 42.34 | 14,466,679 | +0.31(+0.73%) |
Oct 14, 2020 | 41.42 | 42.47 | 41.42 | 42.03 | 15,896,178 | +0.62(+1.49%) |
Oct 13, 2020 | 41.85 | 42.03 | 41.05 | 41.42 | 12,208,377 | -0.68(-1.61%) |
Oct 12, 2020 | 42.65 | 42.65 | 41.54 | 42.10 | 14,426,512 | -0.06(-0.15%) |
Oct 09, 2020 | 43.58 | 43.58 | 41.30 | 42.16 | 27,826,356 | +1.17(+2.86%) |
Oct 08, 2020 | 39.20 | 41.11 | 39.08 | 40.99 | 16,728,728 | +2.10(+5.39%) |
Oct 07, 2020 | 38.34 | 39.45 | 38.28 | 38.89 | 13,499,212 | +0.86(+2.27%) |
Oct 06, 2020 | 39.63 | 40.56 | 37.66 | 38.03 | 27,565,338 | -1.48(-3.74%) |
Oct 05, 2020 | 39.38 | 39.75 | 38.95 | 39.51 | 9,450,928 | +0.12(+0.31%) |
Oct 02, 2020 | 37.29 | 39.45 | 37.29 | 39.38 | 14,614,494 | +0.92(+2.40%) |
Oct 01, 2020 | 38.65 | 38.77 | 37.66 | 38.46 | 12,832,488 | +0.06(+0.16%) |
Sep 30, 2020 | 37.84 | 38.77 | 37.84 | 38.40 | 15,681,952 | +0.68(+1.80%) |
Sep 29, 2020 | 38.28 | 38.40 | 37.35 | 37.72 | 11,957,536 | -0.62(-1.61%) |
Sep 28, 2020 | 38.40 | 38.89 | 38.09 | 38.34 | 13,488,584 | +0.68(+1.80%) |
Sep 25, 2020 | 37.35 | 38.03 | 37.10 | 37.66 | 12,943,735 | +0.37(+0.99%) |
Sep 24, 2020 | 37.54 | 38.03 | 36.92 | 37.29 | 15,500,448 | -0.31(-0.82%) |
Sep 23, 2020 | 38.64 | 39.50 | 37.54 | 37.60 | 14,388,431 | -0.86(-2.24%) |
Sep 22, 2020 | 39.38 | 40.49 | 38.21 | 38.46 | 22,880,756 | -0.62(-1.57%) |
Sep 21, 2020 | 40.80 | 40.92 | 38.34 | 39.07 | 26,428,088 | -3.26(-7.70%) |
Sep 18, 2020 | 42.58 | 43.93 | 42.27 | 42.33 | 23,610,150 | -1.05(-2.41%) |
Sep 17, 2020 | 41.90 | 44.18 | 41.04 | 43.38 | 42,383,748 | +1.85(+4.44%) |
Sep 16, 2020 | 37.54 | 41.90 | 37.23 | 41.53 | 41,887,300 | +4.00(+10.66%) |
Sep 15, 2020 | 37.97 | 38.27 | 37.04 | 37.54 | 14,028,414 | -0.31(-0.81%) |
Sep 14, 2020 | 36.86 | 37.90 | 36.67 | 37.84 | 12,020,519 | +1.23(+3.36%) |
Sep 11, 2020 | 37.17 | 37.23 | 36.49 | 36.61 | 11,687,755 | -0.31(-0.83%) |
Sep 10, 2020 | 37.97 | 38.15 | 36.92 | 36.92 | 15,806,205 | -0.98(-2.60%) |
Sep 09, 2020 | 38.15 | 38.15 | 37.04 | 37.90 | 17,712,024 | +0.12(+0.33%) |
Sep 08, 2020 | 38.89 | 39.14 | 37.72 | 37.78 | 19,587,060 | -1.72(-4.36%) |
Sep 04, 2020 | 39.57 | 40.37 | 38.52 | 39.50 | 14,573,564 | +0.62(+1.58%) |
Sep 03, 2020 | 39.32 | 40.92 | 38.64 | 38.89 | 15,281,112 | -0.74(-1.86%) |
Sep 02, 2020 | 38.15 | 39.69 | 37.97 | 39.63 | 13,603,723 | +1.54(+4.04%) |
Sep 01, 2020 | 38.58 | 39.38 | 37.84 | 38.09 | 15,151,946 | -0.92(-2.37%) |
Aug 31, 2020 | 40.06 | 41.17 | 38.52 | 39.01 | 23,042,966 | -1.66(-4.08%) |
Aug 28, 2020 | 40.06 | 40.73 | 39.81 | 40.67 | 9,614,582 | +0.80(+2.01%) |
Aug 27, 2020 | 40.12 | 40.80 | 39.69 | 39.87 | 11,904,490 | +0.00(+0.00%) |
Aug 26, 2020 | 40.73 | 40.73 | 39.63 | 39.87 | 9,301,120 | -0.68(-1.67%) |
Aug 25, 2020 | 40.92 | 41.23 | 39.87 | 40.55 | 11,268,699 | -0.25(-0.60%) |
Aug 24, 2020 | 39.07 | 40.86 | 38.77 | 40.80 | 16,683,699 | +1.97(+5.07%) |
Aug 21, 2020 | 38.46 | 39.26 | 38.34 | 38.83 | 9,726,684 | +0.25(+0.64%) |
Aug 20, 2020 | 38.95 | 39.26 | 38.21 | 38.58 | 10,354,288 | -0.68(-1.72%) |
Aug 19, 2020 | 39.81 | 40.43 | 39.07 | 39.26 | 8,810,664 | -0.37(-0.93%) |
Aug 18, 2020 | 39.94 | 40.43 | 39.44 | 39.63 | 6,933,558 | -0.18(-0.46%) |
Aug 17, 2020 | 41.04 | 41.17 | 39.69 | 39.81 | 9,582,053 | -1.17(-2.85%) |
Aug 14, 2020 | 40.24 | 41.35 | 39.81 | 40.98 | 8,190,229 | +0.37(+0.91%) |
Aug 13, 2020 | 40.55 | 41.60 | 40.55 | 40.61 | 8,673,343 | -0.74(-1.79%) |
Aug 12, 2020 | 42.27 | 42.33 | 40.49 | 41.35 | 11,404,231 | -0.06(-0.15%) |
Aug 11, 2020 | 42.27 | 43.07 | 41.17 | 41.41 | 15,128,325 | +0.37(+0.90%) |
Aug 10, 2020 | 39.57 | 41.23 | 39.26 | 41.04 | 15,332,374 | +1.66(+4.22%) |
Aug 07, 2020 | 38.70 | 39.75 | 38.46 | 39.38 | 13,499,185 | +0.43(+1.11%) |
Aug 06, 2020 | 38.95 | 39.50 | 38.64 | 38.95 | 11,358,254 | -0.43(-1.09%) |
Aug 05, 2020 | 37.97 | 39.38 | 37.78 | 39.38 | 17,306,892 | +1.60(+4.23%) |
Aug 04, 2020 | 37.54 | 38.15 | 37.54 | 37.78 | 11,541,698 | +0.18(+0.49%) |