Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.73 | 42.31 | 40.30 | 40.54 | 1,919,189 | -1.26(-3.01%) |
Oct 29, 2020 | 42.96 | 43.28 | 41.42 | 41.80 | 1,551,167 | -0.81(-1.89%) |
Oct 28, 2020 | 41.59 | 43.79 | 41.13 | 42.61 | 1,651,787 | +0.05(+0.11%) |
Oct 27, 2020 | 43.27 | 43.50 | 42.39 | 42.56 | 1,355,196 | -0.45(-1.05%) |
Oct 26, 2020 | 44.87 | 44.87 | 42.62 | 43.01 | 1,761,683 | -2.31(-5.10%) |
Oct 23, 2020 | 44.26 | 45.40 | 43.68 | 45.32 | 1,454,095 | +1.44(+3.28%) |
Oct 22, 2020 | 45.25 | 45.25 | 43.17 | 43.88 | 2,827,701 | -1.18(-2.62%) |
Oct 21, 2020 | 47.10 | 47.13 | 44.34 | 45.06 | 1,559,712 | -2.02(-4.30%) |
Oct 20, 2020 | 46.93 | 47.97 | 46.35 | 47.08 | 1,359,838 | +0.64(+1.38%) |
Oct 19, 2020 | 46.91 | 47.30 | 46.05 | 46.44 | 1,244,926 | +0.00(+0.00%) |
Oct 16, 2020 | 47.67 | 48.23 | 46.38 | 46.44 | 1,291,312 | -1.14(-2.40%) |
Oct 15, 2020 | 46.74 | 47.80 | 46.57 | 47.58 | 819,239 | +0.15(+0.32%) |
Oct 14, 2020 | 47.15 | 47.82 | 46.89 | 47.43 | 710,948 | +0.26(+0.55%) |
Oct 13, 2020 | 47.26 | 47.73 | 46.46 | 47.17 | 1,019,727 | -0.61(-1.28%) |
Oct 12, 2020 | 47.95 | 48.04 | 47.18 | 47.78 | 700,792 | +0.00(+0.00%) |
Oct 09, 2020 | 47.47 | 48.28 | 47.34 | 47.78 | 1,009,336 | +0.58(+1.22%) |
Oct 08, 2020 | 46.24 | 47.24 | 46.05 | 47.21 | 1,915,871 | +1.73(+3.80%) |
Oct 07, 2020 | 45.83 | 46.56 | 44.83 | 45.48 | 1,613,081 | +0.21(+0.46%) |
Oct 06, 2020 | 47.18 | 47.18 | 44.98 | 45.27 | 2,297,553 | -1.68(-3.59%) |
Oct 05, 2020 | 48.03 | 48.23 | 45.84 | 46.96 | 2,050,901 | -0.68(-1.43%) |
Oct 02, 2020 | 46.24 | 47.99 | 46.08 | 47.64 | 1,452,868 | +0.30(+0.63%) |
Oct 01, 2020 | 46.72 | 47.34 | 46.11 | 47.34 | 2,107,781 | +0.78(+1.69%) |
Sep 30, 2020 | 45.47 | 47.08 | 45.45 | 46.55 | 2,384,600 | +1.47(+3.27%) |
Sep 29, 2020 | 47.36 | 47.42 | 44.96 | 45.08 | 2,886,574 | -2.13(-4.52%) |
Sep 28, 2020 | 46.23 | 47.54 | 45.92 | 47.21 | 1,693,769 | +1.40(+3.05%) |
Sep 25, 2020 | 44.87 | 46.13 | 44.87 | 45.82 | 2,307,553 | +0.39(+0.86%) |
Sep 24, 2020 | 44.97 | 46.33 | 44.17 | 45.43 | 2,321,345 | +0.46(+1.02%) |
Sep 23, 2020 | 45.80 | 46.64 | 44.61 | 44.97 | 2,813,097 | -1.14(-2.47%) |
Sep 22, 2020 | 44.94 | 46.45 | 44.33 | 46.10 | 3,165,399 | +1.11(+2.47%) |
Sep 21, 2020 | 42.69 | 45.06 | 41.84 | 44.99 | 4,153,496 | +2.18(+5.09%) |
Sep 18, 2020 | 42.49 | 43.29 | 42.39 | 42.81 | 4,923,030 | +0.35(+0.83%) |
Sep 17, 2020 | 42.02 | 42.94 | 41.66 | 42.46 | 2,471,921 | -0.56(-1.31%) |
Sep 16, 2020 | 41.91 | 43.26 | 41.46 | 43.02 | 3,187,054 | +1.82(+4.41%) |
Sep 15, 2020 | 42.11 | 42.58 | 41.12 | 41.21 | 1,655,618 | -0.89(-2.11%) |
Sep 14, 2020 | 42.74 | 42.87 | 41.57 | 42.10 | 2,615,677 | -0.48(-1.12%) |
Sep 11, 2020 | 41.68 | 42.62 | 41.49 | 42.57 | 3,275,226 | +1.23(+2.99%) |
Sep 10, 2020 | 41.61 | 42.14 | 41.05 | 41.34 | 1,646,555 | -0.07(-0.16%) |
Sep 09, 2020 | 40.22 | 41.62 | 40.07 | 41.41 | 1,637,327 | +1.47(+3.69%) |
Sep 08, 2020 | 38.97 | 40.77 | 38.59 | 39.93 | 1,674,455 | +0.46(+1.16%) |
Sep 04, 2020 | 40.21 | 40.57 | 38.08 | 39.47 | 2,488,377 | -0.50(-1.24%) |
Sep 03, 2020 | 41.56 | 41.76 | 39.23 | 39.97 | 2,054,981 | -1.71(-4.11%) |
Sep 02, 2020 | 42.33 | 42.34 | 40.56 | 41.68 | 1,877,555 | -0.32(-0.75%) |
Sep 01, 2020 | 40.05 | 42.01 | 39.74 | 42.00 | 2,238,985 | +1.61(+3.98%) |
Aug 31, 2020 | 41.21 | 41.40 | 40.19 | 40.39 | 1,594,043 | -0.71(-1.72%) |
Aug 28, 2020 | 41.76 | 42.29 | 40.98 | 41.10 | 2,346,331 | -0.14(-0.35%) |
Aug 27, 2020 | 42.90 | 43.42 | 41.23 | 41.24 | 3,893,770 | -1.89(-4.39%) |
Aug 26, 2020 | 44.70 | 45.35 | 42.49 | 43.14 | 6,164,083 | -0.92(-2.08%) |
Aug 25, 2020 | 44.04 | 44.53 | 42.70 | 44.06 | 7,099,042 | +0.35(+0.81%) |
Aug 24, 2020 | 42.96 | 44.06 | 42.59 | 43.70 | 2,395,211 | +0.99(+2.31%) |
Aug 21, 2020 | 41.28 | 43.12 | 40.71 | 42.72 | 2,509,282 | +1.52(+3.69%) |
Aug 20, 2020 | 40.27 | 41.54 | 40.00 | 41.20 | 1,831,269 | +0.48(+1.17%) |
Aug 19, 2020 | 40.76 | 40.91 | 40.09 | 40.72 | 1,628,782 | -0.22(-0.54%) |
Aug 18, 2020 | 41.43 | 41.66 | 40.57 | 40.94 | 2,650,232 | +0.61(+1.52%) |
Aug 17, 2020 | 38.31 | 40.39 | 38.17 | 40.33 | 1,939,034 | +2.31(+6.06%) |
Aug 14, 2020 | 37.74 | 38.36 | 37.48 | 38.02 | 892,416 | -0.02(-0.05%) |
Aug 13, 2020 | 37.51 | 38.38 | 37.15 | 38.04 | 1,694,727 | +0.20(+0.53%) |
Aug 12, 2020 | 37.90 | 37.94 | 37.06 | 37.84 | 1,466,680 | +0.32(+0.84%) |
Aug 11, 2020 | 38.74 | 38.93 | 37.42 | 37.52 | 1,888,655 | -0.71(-1.85%) |
Aug 10, 2020 | 37.40 | 39.12 | 37.04 | 38.23 | 2,241,808 | +1.19(+3.20%) |
Aug 07, 2020 | 37.11 | 37.21 | 36.40 | 37.04 | 1,514,223 | -0.35(-0.95%) |
Aug 06, 2020 | 37.79 | 38.02 | 37.20 | 37.40 | 1,204,382 | -0.10(-0.26%) |
Aug 05, 2020 | 37.04 | 37.55 | 36.73 | 37.49 | 1,523,363 | +0.71(+1.92%) |
Aug 04, 2020 | 37.01 | 37.46 | 36.57 | 36.79 | 1,343,448 | -0.23(-0.62%) |