Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.06 | 42.06 | 41.06 | 41.36 | 681,954 | -1.01(-2.37%) |
Oct 29, 2020 | 41.89 | 42.80 | 41.84 | 42.36 | 441,516 | +0.62(+1.47%) |
Oct 28, 2020 | 42.55 | 42.62 | 41.75 | 41.75 | 730,542 | -1.55(-3.58%) |
Oct 27, 2020 | 43.17 | 43.42 | 43.15 | 43.30 | 174,108 | +0.25(+0.57%) |
Oct 26, 2020 | 43.43 | 43.74 | 42.57 | 43.05 | 469,082 | -0.70(-1.61%) |
Oct 23, 2020 | 43.85 | 43.85 | 43.35 | 43.75 | 196,895 | +0.08(+0.17%) |
Oct 22, 2020 | 43.58 | 43.77 | 43.02 | 43.68 | 213,662 | +0.16(+0.38%) |
Oct 21, 2020 | 43.64 | 44.01 | 43.51 | 43.51 | 154,921 | -0.12(-0.27%) |
Oct 20, 2020 | 43.63 | 44.08 | 43.61 | 43.63 | 193,070 | +0.19(+0.44%) |
Oct 19, 2020 | 44.59 | 44.68 | 43.41 | 43.44 | 462,980 | -0.76(-1.71%) |
Oct 16, 2020 | 44.76 | 44.86 | 44.20 | 44.20 | 230,736 | -0.15(-0.34%) |
Oct 15, 2020 | 43.84 | 44.45 | 43.75 | 44.35 | 329,266 | -0.21(-0.48%) |
Oct 14, 2020 | 45.21 | 45.27 | 44.45 | 44.56 | 271,817 | -0.49(-1.09%) |
Oct 13, 2020 | 45.29 | 45.30 | 44.90 | 45.05 | 224,757 | +0.05(+0.11%) |
Oct 12, 2020 | 44.53 | 45.39 | 44.38 | 45.00 | 481,747 | +1.14(+2.59%) |
Oct 09, 2020 | 43.59 | 43.88 | 43.49 | 43.87 | 227,660 | +0.58(+1.34%) |
Oct 08, 2020 | 43.47 | 43.47 | 43.15 | 43.28 | 226,121 | +0.14(+0.32%) |
Oct 07, 2020 | 42.58 | 43.15 | 42.58 | 43.15 | 245,442 | +0.80(+1.89%) |
Oct 06, 2020 | 42.90 | 43.21 | 42.23 | 42.35 | 289,497 | -0.54(-1.26%) |
Oct 05, 2020 | 42.32 | 43.00 | 42.24 | 42.89 | 286,472 | +0.93(+2.22%) |
Oct 02, 2020 | 41.93 | 42.63 | 41.77 | 41.96 | 610,169 | -0.90(-2.10%) |
Oct 01, 2020 | 42.81 | 42.98 | 42.61 | 42.86 | 397,184 | +0.54(+1.27%) |
Sep 30, 2020 | 42.14 | 42.79 | 42.14 | 42.32 | 272,986 | +0.31(+0.74%) |
Sep 29, 2020 | 42.19 | 42.27 | 41.98 | 42.01 | 148,789 | -0.20(-0.48%) |
Sep 28, 2020 | 42.08 | 42.21 | 41.79 | 42.21 | 473,563 | +0.81(+1.95%) |
Sep 25, 2020 | 40.43 | 41.44 | 40.37 | 41.41 | 230,736 | +0.90(+2.21%) |
Sep 24, 2020 | 39.88 | 40.93 | 39.81 | 40.51 | 316,088 | +0.24(+0.59%) |
Sep 23, 2020 | 41.58 | 41.58 | 40.22 | 40.27 | 280,114 | -1.31(-3.14%) |
Sep 22, 2020 | 41.12 | 41.58 | 40.63 | 41.58 | 333,183 | +0.83(+2.04%) |
Sep 21, 2020 | 40.11 | 40.76 | 39.79 | 40.75 | 1,117,626 | -0.07(-0.18%) |
Sep 18, 2020 | 41.54 | 41.57 | 40.24 | 40.82 | 397,892 | -0.55(-1.32%) |
Sep 17, 2020 | 40.89 | 41.47 | 40.83 | 41.37 | 405,374 | -0.57(-1.36%) |
Sep 16, 2020 | 42.63 | 42.72 | 41.85 | 41.94 | 332,027 | -0.52(-1.22%) |
Sep 15, 2020 | 42.49 | 42.64 | 42.23 | 42.46 | 377,986 | +0.61(+1.45%) |
Sep 14, 2020 | 41.76 | 42.13 | 41.58 | 41.85 | 624,242 | +0.77(+1.88%) |
Sep 11, 2020 | 41.60 | 41.84 | 40.58 | 41.08 | 494,321 | -0.41(-0.99%) |
Sep 10, 2020 | 42.69 | 42.89 | 41.20 | 41.49 | 575,211 | -0.78(-1.84%) |
Sep 09, 2020 | 41.90 | 42.55 | 41.55 | 42.26 | 841,610 | +1.09(+2.64%) |
Sep 08, 2020 | 41.58 | 42.33 | 41.11 | 41.18 | 1,089,860 | -1.76(-4.10%) |
Sep 04, 2020 | 43.20 | 43.67 | 41.00 | 42.94 | 2,352,394 | -0.49(-1.14%) |
Sep 03, 2020 | 45.13 | 45.30 | 43.09 | 43.43 | 1,928,501 | -2.32(-5.06%) |
Sep 02, 2020 | 45.95 | 45.95 | 44.97 | 45.75 | 442,926 | +0.35(+0.77%) |
Sep 01, 2020 | 44.99 | 45.42 | 44.93 | 45.40 | 430,337 | +0.66(+1.47%) |
Aug 31, 2020 | 44.65 | 44.97 | 44.47 | 44.74 | 615,435 | +0.28(+0.63%) |
Aug 28, 2020 | 44.19 | 44.47 | 44.19 | 44.46 | 642,309 | +0.29(+0.65%) |
Aug 27, 2020 | 44.45 | 44.55 | 43.88 | 44.17 | 378,757 | -0.11(-0.24%) |
Aug 26, 2020 | 43.79 | 44.42 | 43.70 | 44.27 | 518,009 | +0.68(+1.57%) |
Aug 25, 2020 | 43.41 | 43.59 | 43.04 | 43.59 | 346,086 | +0.29(+0.66%) |
Aug 24, 2020 | 43.66 | 43.66 | 42.91 | 43.30 | 381,048 | +0.25(+0.59%) |
Aug 21, 2020 | 42.81 | 43.30 | 42.78 | 43.05 | 639,226 | +0.25(+0.58%) |
Aug 20, 2020 | 42.07 | 42.80 | 42.07 | 42.80 | 203,165 | +0.54(+1.28%) |
Aug 19, 2020 | 42.54 | 42.80 | 42.26 | 42.26 | 642,751 | -0.23(-0.54%) |
Aug 18, 2020 | 42.24 | 42.67 | 42.24 | 42.49 | 676,120 | +0.26(+0.61%) |
Aug 17, 2020 | 41.91 | 42.33 | 41.91 | 42.24 | 399,146 | +0.41(+0.99%) |
Aug 14, 2020 | 42.06 | 42.08 | 41.69 | 41.82 | 302,142 | -0.27(-0.64%) |
Aug 13, 2020 | 41.89 | 42.19 | 41.84 | 42.09 | 391,438 | +0.44(+1.07%) |
Aug 12, 2020 | 41.49 | 41.84 | 41.48 | 41.65 | 334,925 | +0.68(+1.66%) |
Aug 11, 2020 | 41.71 | 41.71 | 40.87 | 40.96 | 599,125 | -0.67(-1.61%) |
Aug 10, 2020 | 41.77 | 41.80 | 41.16 | 41.63 | 314,135 | -0.10(-0.24%) |
Aug 07, 2020 | 42.00 | 42.11 | 41.46 | 41.73 | 406,967 | -0.26(-0.62%) |
Aug 06, 2020 | 41.57 | 42.13 | 41.55 | 41.99 | 370,216 | +0.30(+0.73%) |
Aug 05, 2020 | 41.49 | 41.69 | 41.48 | 41.69 | 349,930 | +0.34(+0.82%) |
Aug 04, 2020 | 41.27 | 41.45 | 41.15 | 41.35 | 275,453 | +0.02(+0.04%) |