Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.28 | 39.71 | 37.91 | 39.71 | 1,209,029 | +1.21(+3.15%) |
Oct 29, 2020 | 38.50 | 38.79 | 37.66 | 38.49 | 940,524 | -0.05(-0.12%) |
Oct 28, 2020 | 39.13 | 39.39 | 38.34 | 38.54 | 900,926 | -1.31(-3.29%) |
Oct 27, 2020 | 40.64 | 40.81 | 39.84 | 39.85 | 622,248 | -0.68(-1.67%) |
Oct 26, 2020 | 41.45 | 41.55 | 40.17 | 40.53 | 694,230 | -0.76(-1.84%) |
Oct 23, 2020 | 41.36 | 41.50 | 40.98 | 41.29 | 477,071 | +0.13(+0.31%) |
Oct 22, 2020 | 40.79 | 41.26 | 40.49 | 41.16 | 1,084,922 | +0.57(+1.40%) |
Oct 21, 2020 | 41.58 | 41.97 | 40.56 | 40.59 | 867,906 | -1.19(-2.84%) |
Oct 20, 2020 | 41.72 | 41.87 | 41.16 | 41.78 | 742,309 | +0.45(+1.10%) |
Oct 19, 2020 | 42.63 | 42.75 | 41.27 | 41.33 | 831,864 | -1.56(-3.63%) |
Oct 16, 2020 | 42.45 | 43.21 | 42.29 | 42.88 | 804,104 | +0.62(+1.46%) |
Oct 15, 2020 | 41.19 | 42.35 | 41.19 | 42.27 | 639,980 | +0.53(+1.26%) |
Oct 14, 2020 | 41.67 | 41.99 | 41.50 | 41.74 | 497,128 | +0.19(+0.46%) |
Oct 13, 2020 | 41.60 | 42.31 | 41.52 | 41.55 | 737,443 | -0.42(-0.99%) |
Oct 12, 2020 | 41.67 | 42.33 | 41.51 | 41.97 | 576,218 | +0.46(+1.11%) |
Oct 09, 2020 | 41.35 | 41.85 | 40.88 | 41.51 | 859,678 | +0.05(+0.13%) |
Oct 08, 2020 | 41.17 | 41.60 | 41.00 | 41.45 | 585,952 | +0.62(+1.51%) |
Oct 07, 2020 | 40.39 | 41.15 | 40.36 | 40.84 | 674,269 | +0.65(+1.62%) |
Oct 06, 2020 | 41.24 | 41.31 | 40.08 | 40.19 | 1,399,281 | -0.81(-1.99%) |
Oct 05, 2020 | 40.88 | 41.46 | 40.59 | 41.00 | 1,485,102 | +0.41(+1.00%) |
Oct 02, 2020 | 40.53 | 41.12 | 40.22 | 40.59 | 698,039 | -0.39(-0.95%) |
Oct 01, 2020 | 41.63 | 41.73 | 40.75 | 40.98 | 821,876 | -0.57(-1.37%) |
Sep 30, 2020 | 41.26 | 42.05 | 41.24 | 41.55 | 827,682 | +0.22(+0.53%) |
Sep 29, 2020 | 41.02 | 41.73 | 40.97 | 41.34 | 668,385 | +0.04(+0.09%) |
Sep 28, 2020 | 41.44 | 41.63 | 41.16 | 41.30 | 504,271 | +0.35(+0.86%) |
Sep 25, 2020 | 40.43 | 41.06 | 40.17 | 40.95 | 626,777 | +0.23(+0.56%) |
Sep 24, 2020 | 40.73 | 41.29 | 40.12 | 40.72 | 752,744 | -0.34(-0.84%) |
Sep 23, 2020 | 41.79 | 42.03 | 41.04 | 41.06 | 849,655 | -1.07(-2.53%) |
Sep 22, 2020 | 41.33 | 42.52 | 41.15 | 42.13 | 1,184,837 | +0.57(+1.37%) |
Sep 21, 2020 | 41.93 | 41.93 | 40.84 | 41.56 | 893,964 | -1.04(-2.44%) |
Sep 18, 2020 | 43.48 | 43.92 | 42.17 | 42.60 | 2,047,826 | -1.19(-2.71%) |
Sep 17, 2020 | 42.47 | 44.35 | 42.16 | 43.79 | 1,372,016 | -1.32(-2.93%) |
Sep 16, 2020 | 45.18 | 45.56 | 44.63 | 45.11 | 815,905 | -0.07(-0.16%) |
Sep 15, 2020 | 45.70 | 46.25 | 45.10 | 45.18 | 646,249 | -0.20(-0.44%) |
Sep 14, 2020 | 44.37 | 45.73 | 44.35 | 45.38 | 821,240 | +1.38(+3.13%) |
Sep 11, 2020 | 43.95 | 44.47 | 43.61 | 44.01 | 600,924 | +0.28(+0.64%) |
Sep 10, 2020 | 43.92 | 44.40 | 43.69 | 43.73 | 672,906 | -0.42(-0.94%) |
Sep 09, 2020 | 44.00 | 44.53 | 43.40 | 44.14 | 973,067 | +0.47(+1.08%) |
Sep 08, 2020 | 45.32 | 45.48 | 43.45 | 43.67 | 1,540,567 | -2.36(-5.13%) |
Sep 04, 2020 | 46.84 | 47.26 | 45.84 | 46.03 | 834,929 | -0.88(-1.87%) |
Sep 03, 2020 | 46.97 | 47.84 | 46.65 | 46.91 | 1,078,606 | -0.19(-0.40%) |
Sep 02, 2020 | 46.33 | 47.29 | 46.03 | 47.10 | 835,723 | +0.62(+1.32%) |
Sep 01, 2020 | 47.23 | 47.39 | 46.32 | 46.49 | 671,750 | -0.85(-1.80%) |
Aug 31, 2020 | 47.55 | 47.72 | 46.51 | 47.34 | 811,602 | -0.47(-0.98%) |
Aug 28, 2020 | 47.26 | 47.88 | 47.00 | 47.81 | 427,463 | +0.39(+0.82%) |
Aug 27, 2020 | 47.44 | 47.59 | 46.96 | 47.42 | 515,159 | +0.38(+0.82%) |
Aug 26, 2020 | 47.42 | 47.64 | 46.77 | 47.03 | 695,971 | -0.23(-0.50%) |
Aug 25, 2020 | 47.43 | 47.63 | 45.97 | 47.27 | 1,069,438 | +0.10(+0.21%) |
Aug 24, 2020 | 47.80 | 47.89 | 46.93 | 47.17 | 514,984 | -0.05(-0.11%) |
Aug 21, 2020 | 47.75 | 47.78 | 46.67 | 47.22 | 779,734 | -0.62(-1.30%) |
Aug 20, 2020 | 48.24 | 48.24 | 47.37 | 47.84 | 556,535 | -0.58(-1.19%) |
Aug 19, 2020 | 48.55 | 49.11 | 47.97 | 48.42 | 711,356 | -0.44(-0.90%) |
Aug 18, 2020 | 48.92 | 49.26 | 48.32 | 48.86 | 676,291 | -0.49(-0.99%) |
Aug 17, 2020 | 48.23 | 49.51 | 48.08 | 49.35 | 775,898 | +1.23(+2.55%) |
Aug 14, 2020 | 47.27 | 48.26 | 47.08 | 48.12 | 534,840 | +0.69(+1.46%) |
Aug 13, 2020 | 47.92 | 48.30 | 47.35 | 47.43 | 749,947 | -0.53(-1.11%) |
Aug 12, 2020 | 48.09 | 48.20 | 47.46 | 47.96 | 779,958 | +0.23(+0.47%) |
Aug 11, 2020 | 47.29 | 48.67 | 47.15 | 47.74 | 1,249,743 | +1.11(+2.38%) |
Aug 10, 2020 | 45.26 | 46.75 | 45.20 | 46.63 | 1,178,312 | +1.16(+2.56%) |
Aug 07, 2020 | 45.50 | 45.74 | 44.83 | 45.47 | 1,039,942 | -0.01(-0.02%) |
Aug 06, 2020 | 46.30 | 47.48 | 44.66 | 45.47 | 2,002,378 | -1.37(-2.92%) |
Aug 05, 2020 | 46.20 | 47.39 | 44.71 | 46.84 | 3,008,773 | -2.83(-5.70%) |
Aug 04, 2020 | 48.93 | 50.03 | 48.65 | 49.67 | 1,635,870 | +0.32(+0.66%) |