Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.35 | 36.82 | 35.92 | 36.81 | 3,296,280 | +0.46(+1.25%) |
Oct 29, 2020 | 36.61 | 37.38 | 36.08 | 36.35 | 4,136,516 | -0.38(-1.03%) |
Oct 28, 2020 | 37.37 | 38.12 | 36.60 | 36.73 | 4,403,860 | -1.16(-3.07%) |
Oct 27, 2020 | 38.08 | 38.72 | 37.88 | 37.89 | 2,479,401 | -0.29(-0.76%) |
Oct 26, 2020 | 37.87 | 38.31 | 37.51 | 38.18 | 2,829,508 | +0.08(+0.20%) |
Oct 23, 2020 | 38.45 | 39.00 | 37.79 | 38.10 | 3,301,028 | -0.46(-1.21%) |
Oct 22, 2020 | 39.37 | 39.87 | 38.05 | 38.57 | 4,177,630 | +0.18(+0.48%) |
Oct 21, 2020 | 39.50 | 40.62 | 37.24 | 38.39 | 5,955,916 | +0.03(+0.08%) |
Oct 20, 2020 | 38.09 | 38.86 | 37.82 | 38.36 | 2,975,746 | +0.38(+1.00%) |
Oct 19, 2020 | 39.30 | 39.47 | 37.84 | 37.98 | 2,146,584 | -1.54(-3.90%) |
Oct 16, 2020 | 40.30 | 40.60 | 39.43 | 39.52 | 2,753,884 | -1.40(-3.43%) |
Oct 15, 2020 | 40.70 | 41.18 | 40.27 | 40.92 | 2,425,859 | +0.78(+1.96%) |
Oct 14, 2020 | 40.21 | 40.57 | 39.73 | 40.14 | 2,942,444 | +0.11(+0.27%) |
Oct 13, 2020 | 39.16 | 40.40 | 39.00 | 40.03 | 3,057,269 | +0.95(+2.43%) |
Oct 12, 2020 | 39.31 | 40.16 | 38.72 | 39.08 | 5,848,854 | +0.09(+0.22%) |
Oct 09, 2020 | 38.82 | 39.56 | 38.55 | 39.00 | 4,858,442 | -1.00(-2.50%) |
Oct 08, 2020 | 40.36 | 40.55 | 39.64 | 39.99 | 3,087,163 | -0.03(-0.07%) |
Oct 07, 2020 | 40.23 | 40.69 | 39.97 | 40.02 | 3,721,524 | +0.10(+0.24%) |
Oct 06, 2020 | 40.93 | 41.04 | 39.84 | 39.93 | 3,322,280 | -1.01(-2.46%) |
Oct 05, 2020 | 40.49 | 40.94 | 39.90 | 40.93 | 4,065,745 | +0.62(+1.54%) |
Oct 02, 2020 | 38.86 | 40.69 | 38.84 | 40.31 | 2,877,329 | +1.08(+2.74%) |
Oct 01, 2020 | 39.43 | 39.60 | 38.79 | 39.24 | 2,881,078 | -0.19(-0.49%) |
Sep 30, 2020 | 40.17 | 40.17 | 39.18 | 39.43 | 2,378,802 | -0.59(-1.48%) |
Sep 29, 2020 | 40.97 | 41.37 | 39.99 | 40.02 | 1,618,599 | -0.96(-2.34%) |
Sep 28, 2020 | 41.18 | 41.42 | 40.07 | 40.98 | 2,350,869 | +0.26(+0.64%) |
Sep 25, 2020 | 40.07 | 41.13 | 39.90 | 40.72 | 2,348,042 | +0.44(+1.08%) |
Sep 24, 2020 | 40.06 | 41.14 | 39.50 | 40.28 | 3,219,467 | +0.50(+1.27%) |
Sep 23, 2020 | 39.53 | 40.81 | 39.53 | 39.78 | 3,813,320 | +0.19(+0.49%) |
Sep 22, 2020 | 40.36 | 40.86 | 39.13 | 39.59 | 3,484,557 | -0.66(-1.64%) |
Sep 21, 2020 | 39.99 | 40.45 | 39.27 | 40.25 | 4,637,331 | -0.51(-1.26%) |
Sep 18, 2020 | 40.75 | 41.07 | 39.79 | 40.76 | 4,201,890 | +0.01(+0.02%) |
Sep 17, 2020 | 40.41 | 41.37 | 40.17 | 40.75 | 2,963,081 | -0.14(-0.33%) |
Sep 16, 2020 | 42.73 | 43.02 | 40.84 | 40.89 | 3,207,081 | -1.54(-3.63%) |
Sep 15, 2020 | 42.03 | 43.05 | 41.54 | 42.43 | 1,947,592 | +0.41(+0.97%) |
Sep 14, 2020 | 44.07 | 44.25 | 41.78 | 42.02 | 5,099,055 | -1.77(-4.05%) |
Sep 11, 2020 | 44.59 | 44.59 | 43.32 | 43.79 | 3,142,489 | -0.54(-1.22%) |
Sep 10, 2020 | 45.14 | 45.81 | 43.96 | 44.33 | 3,106,012 | -0.74(-1.63%) |
Sep 09, 2020 | 44.26 | 45.96 | 44.26 | 45.07 | 3,613,897 | +1.08(+2.44%) |
Sep 08, 2020 | 43.99 | 44.98 | 43.74 | 44.00 | 2,910,292 | +0.07(+0.15%) |
Sep 04, 2020 | 44.22 | 44.47 | 43.03 | 43.93 | 2,050,060 | -0.13(-0.29%) |
Sep 03, 2020 | 44.57 | 44.57 | 43.42 | 44.05 | 1,744,833 | -0.65(-1.45%) |
Sep 02, 2020 | 44.76 | 44.95 | 43.61 | 44.70 | 1,981,574 | -0.10(-0.22%) |
Sep 01, 2020 | 44.11 | 45.01 | 43.60 | 44.80 | 1,402,786 | +0.83(+1.89%) |
Aug 31, 2020 | 44.59 | 45.04 | 43.89 | 43.97 | 1,735,864 | -0.47(-1.07%) |
Aug 28, 2020 | 44.93 | 45.17 | 44.28 | 44.44 | 1,142,815 | -0.07(-0.15%) |
Aug 27, 2020 | 45.22 | 45.42 | 44.44 | 44.51 | 1,702,581 | -0.51(-1.14%) |
Aug 26, 2020 | 44.42 | 45.37 | 44.20 | 45.02 | 1,527,611 | +0.53(+1.20%) |
Aug 25, 2020 | 44.89 | 44.89 | 44.06 | 44.49 | 888,623 | -0.21(-0.48%) |
Aug 24, 2020 | 45.46 | 45.69 | 43.94 | 44.70 | 2,068,962 | -0.56(-1.24%) |
Aug 21, 2020 | 43.87 | 45.83 | 43.83 | 45.26 | 3,835,820 | +1.46(+3.33%) |
Aug 20, 2020 | 43.03 | 43.94 | 42.85 | 43.80 | 1,915,635 | +0.60(+1.39%) |
Aug 19, 2020 | 42.78 | 43.91 | 42.66 | 43.20 | 1,565,053 | +0.59(+1.38%) |
Aug 18, 2020 | 42.29 | 42.86 | 41.82 | 42.61 | 1,341,519 | +0.25(+0.59%) |
Aug 17, 2020 | 42.62 | 43.22 | 42.21 | 42.36 | 1,350,228 | -0.05(-0.11%) |
Aug 14, 2020 | 42.44 | 43.17 | 42.25 | 42.41 | 1,222,946 | +0.04(+0.09%) |
Aug 13, 2020 | 43.06 | 43.19 | 42.25 | 42.37 | 998,271 | -0.74(-1.71%) |
Aug 12, 2020 | 43.58 | 44.85 | 42.97 | 43.11 | 2,325,048 | +0.13(+0.29%) |
Aug 11, 2020 | 42.16 | 43.38 | 41.98 | 42.98 | 2,720,598 | +0.90(+2.14%) |
Aug 10, 2020 | 41.45 | 42.43 | 41.37 | 42.08 | 2,677,908 | +0.71(+1.71%) |
Aug 07, 2020 | 40.95 | 42.28 | 40.94 | 41.38 | 1,537,057 | +0.43(+1.04%) |
Aug 06, 2020 | 41.01 | 41.57 | 40.66 | 40.95 | 1,403,511 | +0.06(+0.14%) |
Aug 05, 2020 | 42.34 | 42.48 | 40.47 | 40.89 | 2,906,165 | -1.33(-3.16%) |
Aug 04, 2020 | 41.76 | 42.23 | 41.63 | 42.23 | 1,203,031 | +0.48(+1.16%) |