Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.08 | 43.28 | 42.62 | 43.16 | 231,378 | -0.16(-0.37%) |
Oct 29, 2020 | 42.91 | 43.72 | 42.64 | 43.32 | 526,143 | +0.34(+0.78%) |
Oct 28, 2020 | 43.56 | 43.76 | 42.95 | 42.98 | 175,094 | -1.33(-3.00%) |
Oct 27, 2020 | 44.76 | 44.76 | 44.31 | 44.31 | 241,905 | -0.46(-1.02%) |
Oct 26, 2020 | 45.08 | 45.08 | 44.34 | 44.77 | 210,295 | -0.77(-1.68%) |
Oct 23, 2020 | 45.64 | 45.68 | 45.33 | 45.53 | 153,466 | +0.03(+0.06%) |
Oct 22, 2020 | 45.18 | 45.59 | 45.04 | 45.51 | 680,132 | +0.39(+0.86%) |
Oct 21, 2020 | 45.24 | 45.45 | 45.11 | 45.12 | 316,003 | -0.22(-0.47%) |
Oct 20, 2020 | 45.46 | 45.77 | 45.29 | 45.33 | 416,924 | +0.08(+0.18%) |
Oct 19, 2020 | 46.08 | 46.13 | 45.19 | 45.25 | 82,374 | -0.71(-1.53%) |
Oct 16, 2020 | 46.02 | 46.25 | 45.95 | 45.95 | 125,742 | +0.05(+0.10%) |
Oct 15, 2020 | 45.42 | 45.96 | 45.31 | 45.91 | 145,673 | +0.02(+0.04%) |
Oct 14, 2020 | 46.11 | 46.28 | 45.82 | 45.89 | 136,956 | -0.21(-0.46%) |
Oct 13, 2020 | 46.42 | 46.42 | 45.97 | 46.10 | 291,040 | -0.37(-0.80%) |
Oct 12, 2020 | 46.20 | 46.58 | 46.14 | 46.47 | 122,762 | +0.50(+1.09%) |
Oct 09, 2020 | 45.98 | 46.17 | 45.83 | 45.97 | 140,805 | +0.17(+0.38%) |
Oct 08, 2020 | 45.59 | 45.81 | 45.49 | 45.80 | 86,137 | +0.46(+1.02%) |
Oct 07, 2020 | 44.98 | 45.43 | 44.98 | 45.34 | 82,186 | +0.72(+1.61%) |
Oct 06, 2020 | 45.22 | 45.52 | 44.60 | 44.62 | 140,658 | -0.50(-1.11%) |
Oct 05, 2020 | 44.67 | 45.13 | 44.67 | 45.12 | 251,844 | +0.71(+1.59%) |
Oct 02, 2020 | 43.82 | 44.64 | 43.82 | 44.41 | 503,187 | -0.09(-0.20%) |
Oct 01, 2020 | 44.68 | 44.76 | 44.27 | 44.50 | 204,483 | +0.05(+0.10%) |
Sep 30, 2020 | 44.24 | 44.82 | 44.21 | 44.45 | 270,572 | +0.37(+0.83%) |
Sep 29, 2020 | 44.42 | 44.42 | 43.94 | 44.09 | 163,026 | -0.33(-0.73%) |
Sep 28, 2020 | 44.25 | 44.58 | 44.20 | 44.41 | 160,137 | +0.68(+1.56%) |
Sep 25, 2020 | 43.05 | 43.82 | 42.98 | 43.73 | 154,339 | +0.55(+1.27%) |
Sep 24, 2020 | 42.95 | 43.60 | 42.72 | 43.18 | 472,456 | +0.14(+0.33%) |
Sep 23, 2020 | 44.06 | 44.15 | 43.03 | 43.04 | 217,252 | -0.94(-2.15%) |
Sep 22, 2020 | 43.91 | 44.12 | 43.64 | 43.98 | 137,788 | +0.23(+0.52%) |
Sep 21, 2020 | 43.84 | 43.87 | 43.23 | 43.75 | 155,562 | -0.69(-1.56%) |
Sep 18, 2020 | 44.97 | 44.97 | 44.20 | 44.45 | 119,436 | -0.43(-0.95%) |
Sep 17, 2020 | 44.56 | 45.10 | 44.46 | 44.87 | 156,452 | -0.31(-0.68%) |
Sep 16, 2020 | 45.33 | 45.66 | 45.16 | 45.18 | 140,668 | +0.06(+0.13%) |
Sep 15, 2020 | 45.34 | 45.42 | 45.02 | 45.12 | 182,101 | +0.07(+0.16%) |
Sep 14, 2020 | 44.82 | 45.21 | 44.78 | 45.05 | 144,546 | +0.58(+1.30%) |
Sep 11, 2020 | 44.48 | 44.65 | 44.15 | 44.47 | 261,403 | +0.21(+0.49%) |
Sep 10, 2020 | 45.14 | 45.14 | 44.15 | 44.26 | 435,063 | -0.72(-1.61%) |
Sep 09, 2020 | 44.73 | 45.35 | 44.73 | 44.98 | 185,117 | +0.70(+1.59%) |
Sep 08, 2020 | 44.86 | 45.01 | 44.23 | 44.27 | 299,638 | -1.09(-2.41%) |
Sep 04, 2020 | 45.71 | 45.83 | 44.76 | 45.37 | 203,873 | -0.11(-0.23%) |
Sep 03, 2020 | 46.59 | 46.82 | 45.15 | 45.47 | 174,484 | -1.19(-2.55%) |
Sep 02, 2020 | 46.13 | 46.78 | 46.03 | 46.66 | 162,225 | +0.69(+1.50%) |
Sep 01, 2020 | 45.88 | 45.97 | 45.68 | 45.97 | 85,418 | +0.11(+0.24%) |
Aug 31, 2020 | 46.07 | 46.07 | 45.84 | 45.86 | 171,076 | -0.22(-0.48%) |
Aug 28, 2020 | 46.00 | 46.11 | 45.77 | 46.08 | 129,936 | +0.30(+0.66%) |
Aug 27, 2020 | 45.68 | 45.96 | 45.63 | 45.78 | 477,861 | +0.21(+0.46%) |
Aug 26, 2020 | 45.55 | 45.62 | 45.34 | 45.57 | 190,553 | +0.01(+0.03%) |
Aug 25, 2020 | 45.72 | 45.72 | 45.39 | 45.55 | 96,426 | -0.07(-0.15%) |
Aug 24, 2020 | 45.32 | 45.62 | 45.22 | 45.62 | 142,145 | +0.54(+1.20%) |
Aug 21, 2020 | 44.95 | 45.11 | 44.86 | 45.08 | 128,694 | +0.14(+0.30%) |
Aug 20, 2020 | 44.79 | 44.99 | 44.76 | 44.94 | 286,850 | -0.07(-0.16%) |
Aug 19, 2020 | 45.26 | 45.32 | 44.93 | 45.01 | 868,228 | -0.18(-0.39%) |
Aug 18, 2020 | 45.33 | 45.34 | 45.05 | 45.19 | 452,000 | -0.09(-0.19%) |
Aug 17, 2020 | 45.37 | 45.37 | 45.22 | 45.28 | 88,075 | +0.02(+0.04%) |
Aug 14, 2020 | 45.04 | 45.34 | 45.02 | 45.26 | 211,348 | +0.07(+0.16%) |
Aug 13, 2020 | 45.28 | 45.32 | 45.04 | 45.19 | 392,095 | -0.26(-0.56%) |
Aug 12, 2020 | 45.25 | 45.54 | 45.25 | 45.44 | 120,209 | +0.51(+1.13%) |
Aug 11, 2020 | 45.45 | 45.60 | 44.84 | 44.94 | 120,385 | -0.21(-0.45%) |
Aug 10, 2020 | 44.93 | 45.15 | 44.91 | 45.14 | 98,439 | +0.31(+0.70%) |
Aug 07, 2020 | 44.47 | 44.83 | 44.42 | 44.83 | 109,182 | +0.27(+0.60%) |
Aug 06, 2020 | 44.40 | 44.56 | 44.32 | 44.56 | 135,947 | +0.11(+0.25%) |
Aug 05, 2020 | 44.58 | 44.58 | 44.34 | 44.45 | 83,004 | +0.10(+0.24%) |
Aug 04, 2020 | 44.03 | 44.34 | 44.02 | 44.34 | 141,513 | +0.26(+0.60%) |