Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.93 | 41.22 | 40.65 | 41.17 | 3,204,109 | +0.09(+0.21%) |
Oct 29, 2020 | 40.46 | 41.18 | 40.17 | 41.09 | 3,945,404 | +0.89(+2.22%) |
Oct 28, 2020 | 40.33 | 40.60 | 40.17 | 40.20 | 5,401,653 | -1.84(-4.37%) |
Oct 27, 2020 | 41.78 | 42.28 | 41.63 | 42.03 | 3,019,870 | -0.24(-0.57%) |
Oct 26, 2020 | 42.79 | 42.81 | 42.01 | 42.27 | 2,504,165 | -0.96(-2.21%) |
Oct 23, 2020 | 43.29 | 43.54 | 43.10 | 43.23 | 1,809,075 | -0.22(-0.50%) |
Oct 22, 2020 | 43.36 | 43.60 | 42.84 | 43.44 | 1,536,655 | -0.23(-0.53%) |
Oct 21, 2020 | 43.30 | 44.25 | 43.29 | 43.68 | 2,727,754 | +0.46(+1.07%) |
Oct 20, 2020 | 42.96 | 43.47 | 42.92 | 43.21 | 1,885,278 | +0.25(+0.59%) |
Oct 19, 2020 | 43.44 | 43.81 | 42.86 | 42.96 | 2,574,902 | -0.59(-1.37%) |
Oct 16, 2020 | 43.79 | 43.97 | 43.52 | 43.55 | 1,663,616 | -0.36(-0.83%) |
Oct 15, 2020 | 43.15 | 44.05 | 43.13 | 43.92 | 1,987,365 | -0.33(-0.74%) |
Oct 14, 2020 | 44.49 | 44.58 | 44.15 | 44.24 | 1,882,120 | -0.05(-0.11%) |
Oct 13, 2020 | 44.28 | 44.44 | 43.92 | 44.29 | 2,318,456 | -0.45(-1.01%) |
Oct 12, 2020 | 44.85 | 44.92 | 44.61 | 44.74 | 2,876,772 | -0.29(-0.64%) |
Oct 09, 2020 | 45.66 | 45.79 | 45.00 | 45.03 | 5,572,135 | +0.41(+0.93%) |
Oct 08, 2020 | 44.60 | 44.68 | 44.20 | 44.62 | 1,912,457 | +0.23(+0.52%) |
Oct 07, 2020 | 44.08 | 44.85 | 44.06 | 44.39 | 2,734,766 | +1.15(+2.67%) |
Oct 06, 2020 | 44.24 | 44.30 | 43.15 | 43.23 | 3,921,675 | -1.17(-2.65%) |
Oct 05, 2020 | 43.98 | 44.50 | 43.96 | 44.41 | 1,777,431 | +0.54(+1.22%) |
Oct 02, 2020 | 43.02 | 44.25 | 42.97 | 43.87 | 3,307,102 | +0.49(+1.12%) |
Oct 01, 2020 | 43.92 | 44.04 | 43.18 | 43.39 | 2,332,942 | -0.41(-0.94%) |
Sep 30, 2020 | 43.89 | 44.07 | 43.57 | 43.80 | 3,148,153 | +0.13(+0.30%) |
Sep 29, 2020 | 43.89 | 44.07 | 43.56 | 43.67 | 3,612,460 | -0.20(-0.46%) |
Sep 28, 2020 | 44.11 | 44.32 | 43.67 | 43.87 | 4,266,791 | +0.09(+0.22%) |
Sep 25, 2020 | 43.44 | 43.82 | 43.07 | 43.78 | 3,060,717 | -0.59(-1.32%) |
Sep 24, 2020 | 44.14 | 44.90 | 43.85 | 44.37 | 2,578,173 | +0.56(+1.27%) |
Sep 23, 2020 | 44.45 | 44.55 | 43.73 | 43.81 | 2,728,743 | -0.73(-1.64%) |
Sep 22, 2020 | 44.48 | 44.67 | 43.92 | 44.54 | 2,596,902 | -0.14(-0.31%) |
Sep 21, 2020 | 45.16 | 45.28 | 44.11 | 44.68 | 3,600,376 | -2.05(-4.38%) |
Sep 18, 2020 | 47.52 | 47.57 | 46.71 | 46.72 | 2,243,662 | -0.22(-0.46%) |
Sep 17, 2020 | 46.34 | 47.11 | 46.30 | 46.94 | 2,991,756 | -0.09(-0.18%) |
Sep 16, 2020 | 47.72 | 47.85 | 46.88 | 47.03 | 4,454,802 | -0.43(-0.90%) |
Sep 15, 2020 | 48.25 | 48.27 | 47.31 | 47.46 | 4,806,505 | +1.14(+2.46%) |
Sep 14, 2020 | 46.98 | 46.98 | 46.32 | 46.32 | 2,465,237 | -0.06(-0.13%) |
Sep 11, 2020 | 45.49 | 46.65 | 45.33 | 46.37 | 5,234,338 | +2.21(+5.01%) |
Sep 10, 2020 | 45.19 | 45.32 | 44.02 | 44.16 | 2,895,140 | -0.75(-1.68%) |
Sep 09, 2020 | 45.00 | 45.35 | 44.92 | 44.92 | 2,493,119 | +0.77(+1.74%) |
Sep 08, 2020 | 43.87 | 44.70 | 43.63 | 44.15 | 1,822,538 | -0.46(-1.02%) |
Sep 04, 2020 | 44.21 | 44.87 | 43.59 | 44.61 | 2,818,193 | +0.91(+2.07%) |
Sep 03, 2020 | 44.37 | 44.42 | 43.14 | 43.70 | 3,715,842 | -1.50(-3.32%) |
Sep 02, 2020 | 45.51 | 45.53 | 44.87 | 45.20 | 1,935,319 | +0.08(+0.18%) |
Sep 01, 2020 | 44.81 | 45.34 | 44.45 | 45.12 | 3,279,084 | +0.71(+1.60%) |
Aug 31, 2020 | 44.95 | 44.99 | 44.38 | 44.41 | 1,700,382 | -0.54(-1.21%) |
Aug 28, 2020 | 44.65 | 45.16 | 44.55 | 44.95 | 2,955,931 | +0.56(+1.26%) |
Aug 27, 2020 | 45.34 | 45.34 | 44.11 | 44.39 | 1,673,162 | -0.40(-0.89%) |
Aug 26, 2020 | 44.30 | 44.89 | 44.15 | 44.79 | 1,744,082 | +0.52(+1.18%) |
Aug 25, 2020 | 44.39 | 44.49 | 43.85 | 44.27 | 1,647,193 | -0.57(-1.26%) |
Aug 24, 2020 | 45.14 | 45.15 | 44.64 | 44.84 | 1,488,232 | +0.21(+0.47%) |
Aug 21, 2020 | 44.29 | 44.71 | 44.21 | 44.63 | 2,260,483 | -0.46(-1.01%) |
Aug 20, 2020 | 44.33 | 45.11 | 44.30 | 45.08 | 2,609,481 | -0.05(-0.11%) |
Aug 19, 2020 | 46.16 | 46.24 | 45.06 | 45.13 | 1,768,065 | -0.98(-2.12%) |
Aug 18, 2020 | 46.11 | 46.21 | 45.71 | 46.11 | 2,504,642 | +0.81(+1.79%) |
Aug 17, 2020 | 45.66 | 45.87 | 45.14 | 45.30 | 2,414,145 | +0.63(+1.41%) |
Aug 14, 2020 | 44.76 | 44.84 | 44.44 | 44.67 | 1,176,637 | -0.15(-0.34%) |
Aug 13, 2020 | 44.98 | 45.31 | 44.63 | 44.82 | 2,160,156 | -0.38(-0.83%) |
Aug 12, 2020 | 45.32 | 45.93 | 45.08 | 45.20 | 4,155,464 | +0.70(+1.58%) |
Aug 11, 2020 | 45.27 | 45.34 | 44.42 | 44.50 | 2,845,347 | -0.19(-0.42%) |
Aug 10, 2020 | 44.58 | 45.05 | 44.47 | 44.69 | 2,218,430 | +0.48(+1.08%) |
Aug 07, 2020 | 44.53 | 44.55 | 43.84 | 44.21 | 2,829,085 | -1.10(-2.42%) |
Aug 06, 2020 | 45.15 | 45.52 | 44.88 | 45.30 | 3,343,336 | -0.43(-0.94%) |
Aug 05, 2020 | 45.35 | 46.15 | 45.24 | 45.73 | 4,761,729 | +1.94(+4.43%) |
Aug 04, 2020 | 43.78 | 44.08 | 43.62 | 43.79 | 4,660,591 | -0.04(-0.08%) |