Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.32 | 46.56 | 45.01 | 45.81 | 16,597,496 | +0.31(+0.68%) |
Oct 29, 2020 | 47.30 | 47.79 | 45.14 | 45.51 | 19,956,984 | -0.31(-0.67%) |
Oct 28, 2020 | 46.37 | 48.53 | 45.75 | 45.81 | 41,031,892 | +1.98(+4.51%) |
Oct 27, 2020 | 45.69 | 45.69 | 43.78 | 43.84 | 15,876,659 | -1.73(-3.79%) |
Oct 26, 2020 | 46.06 | 46.68 | 44.95 | 45.57 | 16,876,966 | -1.54(-3.28%) |
Oct 23, 2020 | 48.96 | 49.58 | 46.68 | 47.11 | 21,469,620 | -0.56(-1.17%) |
Oct 22, 2020 | 45.26 | 47.85 | 45.20 | 47.67 | 15,493,482 | +2.47(+5.46%) |
Oct 21, 2020 | 44.95 | 45.75 | 44.89 | 45.20 | 11,944,880 | -0.12(-0.27%) |
Oct 20, 2020 | 45.38 | 45.81 | 44.89 | 45.32 | 15,933,638 | +0.31(+0.69%) |
Oct 19, 2020 | 45.63 | 46.12 | 44.64 | 45.01 | 21,180,440 | +0.00(+0.00%) |
Oct 16, 2020 | 42.97 | 45.38 | 42.82 | 45.01 | 27,394,678 | +2.59(+6.11%) |
Oct 15, 2020 | 41.37 | 42.48 | 40.81 | 42.42 | 14,440,990 | +0.31(+0.73%) |
Oct 14, 2020 | 41.49 | 42.54 | 41.49 | 42.11 | 15,867,951 | +0.62(+1.49%) |
Oct 13, 2020 | 41.92 | 42.11 | 41.12 | 41.49 | 12,186,699 | -0.68(-1.61%) |
Oct 12, 2020 | 42.73 | 42.73 | 41.62 | 42.17 | 14,400,895 | -0.06(-0.15%) |
Oct 09, 2020 | 43.65 | 43.65 | 41.37 | 42.23 | 27,776,946 | +1.17(+2.86%) |
Oct 08, 2020 | 39.27 | 41.18 | 39.15 | 41.06 | 16,699,023 | +2.10(+5.39%) |
Oct 07, 2020 | 38.41 | 39.52 | 38.34 | 38.96 | 13,475,241 | +0.86(+2.27%) |
Oct 06, 2020 | 39.70 | 40.63 | 37.73 | 38.10 | 27,516,390 | -1.48(-3.74%) |
Oct 05, 2020 | 39.45 | 39.83 | 39.02 | 39.58 | 9,434,146 | +0.12(+0.31%) |
Oct 02, 2020 | 37.36 | 39.52 | 37.36 | 39.45 | 14,588,543 | +0.93(+2.40%) |
Oct 01, 2020 | 38.71 | 38.84 | 37.73 | 38.53 | 12,809,702 | +0.06(+0.16%) |
Sep 30, 2020 | 37.91 | 38.84 | 37.91 | 38.47 | 15,654,106 | +0.68(+1.80%) |
Sep 29, 2020 | 38.34 | 38.47 | 37.42 | 37.79 | 11,936,303 | -0.62(-1.61%) |
Sep 28, 2020 | 38.47 | 38.96 | 38.16 | 38.41 | 13,464,632 | +0.68(+1.80%) |
Sep 25, 2020 | 37.42 | 38.10 | 37.17 | 37.73 | 12,920,751 | +0.37(+0.99%) |
Sep 24, 2020 | 37.60 | 38.10 | 36.99 | 37.36 | 15,472,923 | -0.31(-0.82%) |
Sep 23, 2020 | 38.71 | 39.57 | 37.60 | 37.66 | 14,362,880 | -0.86(-2.24%) |
Sep 22, 2020 | 39.45 | 40.56 | 38.28 | 38.53 | 22,840,124 | -0.62(-1.57%) |
Sep 21, 2020 | 40.87 | 40.99 | 38.40 | 39.14 | 26,381,158 | -3.27(-7.70%) |
Sep 18, 2020 | 42.66 | 44.01 | 42.35 | 42.41 | 23,568,224 | -1.05(-2.41%) |
Sep 17, 2020 | 41.98 | 44.26 | 41.12 | 43.46 | 42,308,484 | +1.85(+4.44%) |
Sep 16, 2020 | 37.60 | 41.98 | 37.29 | 41.61 | 41,812,916 | +4.01(+10.66%) |
Sep 15, 2020 | 38.03 | 38.34 | 37.11 | 37.60 | 14,003,503 | -0.31(-0.81%) |
Sep 14, 2020 | 36.92 | 37.97 | 36.74 | 37.91 | 11,999,173 | +1.23(+3.36%) |
Sep 11, 2020 | 37.23 | 37.29 | 36.55 | 36.68 | 11,667,001 | -0.31(-0.83%) |
Sep 10, 2020 | 38.03 | 38.22 | 36.99 | 36.99 | 15,778,136 | -0.99(-2.60%) |
Sep 09, 2020 | 38.22 | 38.22 | 37.11 | 37.97 | 17,680,572 | +0.12(+0.33%) |
Sep 08, 2020 | 38.96 | 39.20 | 37.79 | 37.85 | 19,552,278 | -1.73(-4.36%) |
Sep 04, 2020 | 39.64 | 40.44 | 38.59 | 39.57 | 14,547,685 | +0.62(+1.58%) |
Sep 03, 2020 | 39.39 | 40.99 | 38.71 | 38.96 | 15,253,976 | -0.74(-1.86%) |
Sep 02, 2020 | 38.22 | 39.76 | 38.03 | 39.70 | 13,579,566 | +1.54(+4.04%) |
Sep 01, 2020 | 38.65 | 39.45 | 37.91 | 38.16 | 15,125,039 | -0.92(-2.37%) |
Aug 31, 2020 | 40.13 | 41.24 | 38.59 | 39.08 | 23,002,046 | -1.66(-4.08%) |
Aug 28, 2020 | 40.13 | 40.81 | 39.88 | 40.75 | 9,597,509 | +0.80(+2.01%) |
Aug 27, 2020 | 40.19 | 40.87 | 39.76 | 39.94 | 11,883,351 | +0.00(+0.00%) |
Aug 26, 2020 | 40.81 | 40.81 | 39.70 | 39.94 | 9,284,603 | -0.68(-1.67%) |
Aug 25, 2020 | 40.99 | 41.30 | 39.94 | 40.62 | 11,248,689 | -0.25(-0.60%) |
Aug 24, 2020 | 39.14 | 40.93 | 38.83 | 40.87 | 16,654,073 | +1.97(+5.07%) |
Aug 21, 2020 | 38.53 | 39.33 | 38.40 | 38.90 | 9,709,412 | +0.25(+0.64%) |
Aug 20, 2020 | 39.02 | 39.33 | 38.28 | 38.65 | 10,335,901 | -0.68(-1.72%) |
Aug 19, 2020 | 39.88 | 40.50 | 39.14 | 39.33 | 8,795,018 | -0.37(-0.93%) |
Aug 18, 2020 | 40.01 | 40.50 | 39.51 | 39.70 | 6,921,246 | -0.18(-0.46%) |
Aug 17, 2020 | 41.12 | 41.24 | 39.76 | 39.88 | 9,565,037 | -1.17(-2.85%) |
Aug 14, 2020 | 40.31 | 41.42 | 39.88 | 41.05 | 8,175,685 | +0.37(+0.91%) |
Aug 13, 2020 | 40.62 | 41.67 | 40.62 | 40.68 | 8,657,942 | -0.74(-1.79%) |
Aug 12, 2020 | 42.35 | 42.41 | 40.56 | 41.42 | 11,383,980 | -0.06(-0.15%) |
Aug 11, 2020 | 42.35 | 43.15 | 41.24 | 41.49 | 15,101,461 | +0.37(+0.90%) |
Aug 10, 2020 | 39.64 | 41.30 | 39.33 | 41.12 | 15,305,147 | +1.66(+4.22%) |
Aug 07, 2020 | 38.77 | 39.82 | 38.53 | 39.45 | 13,475,213 | +0.43(+1.11%) |
Aug 06, 2020 | 39.02 | 39.57 | 38.71 | 39.02 | 11,338,084 | -0.43(-1.09%) |
Aug 05, 2020 | 38.03 | 39.45 | 37.85 | 39.45 | 17,276,158 | +1.60(+4.23%) |
Aug 04, 2020 | 37.60 | 38.22 | 37.60 | 37.85 | 11,521,203 | +0.18(+0.49%) |