Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.38 | 40.40 | 40.07 | 40.26 | 17,019,060 | -0.41(-1.01%) |
Oct 29, 2020 | 40.63 | 40.83 | 40.48 | 40.68 | 14,058,669 | +0.60(+1.50%) |
Oct 28, 2020 | 40.38 | 40.42 | 40.00 | 40.07 | 17,377,396 | -0.82(-2.01%) |
Oct 27, 2020 | 40.66 | 40.93 | 40.53 | 40.89 | 14,979,938 | +0.08(+0.20%) |
Oct 26, 2020 | 40.74 | 41.09 | 40.47 | 40.81 | 21,826,590 | -0.39(-0.95%) |
Oct 23, 2020 | 41.04 | 41.22 | 40.88 | 41.20 | 12,311,185 | +0.10(+0.24%) |
Oct 22, 2020 | 41.17 | 41.20 | 40.93 | 41.10 | 12,409,826 | +0.31(+0.76%) |
Oct 21, 2020 | 40.87 | 41.05 | 40.74 | 40.79 | 17,555,662 | +0.37(+0.90%) |
Oct 20, 2020 | 40.34 | 40.58 | 40.29 | 40.43 | 14,584,867 | +0.16(+0.41%) |
Oct 19, 2020 | 40.37 | 40.51 | 40.16 | 40.26 | 15,021,992 | -0.01(-0.02%) |
Oct 16, 2020 | 40.32 | 40.35 | 40.14 | 40.27 | 23,506,954 | +0.60(+1.52%) |
Oct 15, 2020 | 39.52 | 39.73 | 39.45 | 39.67 | 15,817,062 | -0.30(-0.75%) |
Oct 14, 2020 | 40.36 | 40.36 | 39.95 | 39.97 | 13,750,122 | -0.51(-1.26%) |
Oct 13, 2020 | 40.46 | 40.57 | 40.32 | 40.48 | 18,210,386 | -0.05(-0.13%) |
Oct 12, 2020 | 40.41 | 40.57 | 40.30 | 40.54 | 20,845,932 | +1.06(+2.68%) |
Oct 09, 2020 | 39.23 | 39.57 | 39.23 | 39.48 | 14,227,894 | +0.10(+0.25%) |
Oct 08, 2020 | 39.20 | 39.43 | 39.16 | 39.38 | 12,906,172 | +0.19(+0.49%) |
Oct 07, 2020 | 39.16 | 39.28 | 38.99 | 39.19 | 21,774,074 | +0.41(+1.06%) |
Oct 06, 2020 | 38.80 | 39.00 | 38.67 | 38.78 | 27,117,666 | +0.26(+0.66%) |
Oct 05, 2020 | 38.27 | 38.54 | 38.24 | 38.52 | 17,878,662 | +0.15(+0.38%) |
Oct 02, 2020 | 38.24 | 38.79 | 38.21 | 38.37 | 22,291,870 | -0.44(-1.13%) |
Oct 01, 2020 | 38.69 | 38.88 | 38.52 | 38.81 | 21,809,746 | +0.47(+1.21%) |
Sep 30, 2020 | 38.03 | 38.40 | 37.99 | 38.35 | 22,367,092 | +0.76(+2.02%) |
Sep 29, 2020 | 37.44 | 37.68 | 37.42 | 37.59 | 11,388,485 | -0.15(-0.39%) |
Sep 28, 2020 | 37.73 | 37.75 | 37.57 | 37.74 | 18,003,016 | +0.58(+1.55%) |
Sep 25, 2020 | 36.93 | 37.21 | 36.73 | 37.16 | 25,627,384 | -0.37(-1.00%) |
Sep 24, 2020 | 37.40 | 37.72 | 37.34 | 37.53 | 22,042,686 | -0.47(-1.25%) |
Sep 23, 2020 | 38.35 | 38.38 | 37.99 | 38.01 | 19,779,790 | -0.42(-1.09%) |
Sep 22, 2020 | 38.60 | 38.60 | 38.21 | 38.43 | 16,087,828 | -0.30(-0.78%) |
Sep 21, 2020 | 38.42 | 38.76 | 38.18 | 38.73 | 21,684,404 | -0.37(-0.93%) |
Sep 18, 2020 | 39.29 | 39.29 | 39.05 | 39.10 | 20,040,998 | +0.08(+0.21%) |
Sep 17, 2020 | 38.89 | 39.16 | 38.85 | 39.01 | 18,123,460 | -0.33(-0.84%) |
Sep 16, 2020 | 39.48 | 39.59 | 39.34 | 39.34 | 19,258,258 | -0.12(-0.30%) |
Sep 15, 2020 | 39.53 | 39.59 | 39.36 | 39.46 | 10,882,730 | +0.35(+0.89%) |
Sep 14, 2020 | 39.15 | 39.19 | 39.02 | 39.11 | 12,508,509 | +0.26(+0.68%) |
Sep 11, 2020 | 39.02 | 39.10 | 38.70 | 38.85 | 20,478,884 | +0.37(+0.97%) |
Sep 10, 2020 | 39.00 | 39.06 | 38.44 | 38.47 | 28,201,674 | -0.78(-1.98%) |
Sep 09, 2020 | 39.01 | 39.32 | 38.92 | 39.25 | 16,964,678 | +0.26(+0.68%) |
Sep 08, 2020 | 38.79 | 39.19 | 38.77 | 38.99 | 27,042,294 | -0.82(-2.06%) |
Sep 04, 2020 | 39.79 | 39.97 | 39.15 | 39.81 | 32,882,290 | +0.15(+0.37%) |
Sep 03, 2020 | 39.99 | 40.03 | 39.35 | 39.66 | 38,947,092 | -0.83(-2.05%) |
Sep 02, 2020 | 40.64 | 40.68 | 40.14 | 40.49 | 18,000,960 | -0.16(-0.40%) |
Sep 01, 2020 | 40.30 | 40.66 | 40.26 | 40.66 | 18,794,946 | +0.52(+1.30%) |
Aug 31, 2020 | 40.22 | 40.28 | 39.85 | 40.14 | 20,011,552 | -0.94(-2.29%) |
Aug 28, 2020 | 40.85 | 41.10 | 40.77 | 41.08 | 11,975,158 | +0.33(+0.81%) |
Aug 27, 2020 | 40.95 | 40.95 | 40.52 | 40.75 | 19,539,694 | -0.08(-0.20%) |
Aug 26, 2020 | 40.72 | 40.91 | 40.71 | 40.83 | 14,684,796 | -0.07(-0.18%) |
Aug 25, 2020 | 40.53 | 40.93 | 40.46 | 40.90 | 26,326,194 | +0.16(+0.40%) |
Aug 24, 2020 | 40.88 | 40.93 | 40.62 | 40.74 | 17,207,072 | +0.44(+1.09%) |
Aug 21, 2020 | 39.96 | 40.36 | 39.91 | 40.30 | 19,180,232 | +0.36(+0.89%) |
Aug 20, 2020 | 39.48 | 39.95 | 39.38 | 39.94 | 19,414,250 | +0.18(+0.46%) |
Aug 19, 2020 | 40.05 | 40.05 | 39.73 | 39.76 | 26,254,734 | -0.42(-1.05%) |
Aug 18, 2020 | 40.26 | 40.32 | 39.99 | 40.18 | 25,897,460 | +0.16(+0.39%) |
Aug 17, 2020 | 39.77 | 40.06 | 39.74 | 40.03 | 23,413,026 | +0.73(+1.86%) |
Aug 14, 2020 | 39.21 | 39.31 | 39.18 | 39.30 | 14,599,954 | +0.21(+0.54%) |
Aug 13, 2020 | 39.10 | 39.10 | 38.88 | 39.09 | 18,077,936 | -0.07(-0.19%) |
Aug 12, 2020 | 39.05 | 39.26 | 39.00 | 39.16 | 27,677,290 | +0.57(+1.47%) |
Aug 11, 2020 | 38.89 | 38.98 | 38.56 | 38.59 | 23,032,510 | -0.04(-0.09%) |
Aug 10, 2020 | 38.54 | 38.66 | 38.34 | 38.63 | 16,310,425 | +0.27(+0.71%) |
Aug 07, 2020 | 38.42 | 38.54 | 38.12 | 38.36 | 32,823,802 | -0.77(-1.96%) |
Aug 06, 2020 | 39.02 | 39.18 | 38.87 | 39.12 | 19,259,602 | +0.03(+0.07%) |
Aug 05, 2020 | 39.18 | 39.38 | 39.05 | 39.10 | 13,027,465 | +0.00(+0.00%) |
Aug 04, 2020 | 38.92 | 39.11 | 38.86 | 39.10 | 27,278,188 | +0.87(+2.27%) |