Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.17 | 34.71 | 32.76 | 33.22 | 2,761,707 | -0.90(-2.64%) |
Oct 29, 2020 | 34.90 | 35.85 | 33.35 | 34.12 | 2,847,945 | -0.93(-2.65%) |
Oct 28, 2020 | 35.47 | 35.68 | 34.68 | 35.05 | 1,636,549 | -1.17(-3.23%) |
Oct 27, 2020 | 36.24 | 36.64 | 35.89 | 36.22 | 1,189,466 | +0.03(+0.07%) |
Oct 26, 2020 | 37.09 | 37.30 | 36.03 | 36.20 | 2,077,226 | -0.89(-2.41%) |
Oct 23, 2020 | 36.95 | 37.13 | 36.25 | 37.09 | 1,440,321 | +0.46(+1.25%) |
Oct 22, 2020 | 37.15 | 37.35 | 36.51 | 36.63 | 2,249,281 | -0.56(-1.50%) |
Oct 21, 2020 | 35.99 | 38.51 | 35.99 | 37.19 | 7,127,786 | +0.95(+2.61%) |
Oct 20, 2020 | 35.65 | 36.67 | 35.37 | 36.24 | 1,853,115 | +1.11(+3.16%) |
Oct 19, 2020 | 36.62 | 36.65 | 34.96 | 35.13 | 2,665,611 | -1.33(-3.66%) |
Oct 16, 2020 | 38.78 | 39.26 | 36.03 | 36.47 | 3,782,203 | -2.33(-5.99%) |
Oct 15, 2020 | 38.23 | 39.03 | 38.03 | 38.79 | 1,225,319 | +0.05(+0.14%) |
Oct 14, 2020 | 39.15 | 39.78 | 38.73 | 38.74 | 1,712,776 | -0.14(-0.35%) |
Oct 13, 2020 | 39.23 | 39.42 | 37.50 | 38.87 | 3,420,041 | -0.69(-1.75%) |
Oct 12, 2020 | 41.96 | 42.03 | 39.54 | 39.57 | 2,549,544 | -2.39(-5.69%) |
Oct 09, 2020 | 42.73 | 43.16 | 41.95 | 41.96 | 892,129 | -0.36(-0.85%) |
Oct 08, 2020 | 41.90 | 42.53 | 41.77 | 42.32 | 728,781 | +0.86(+2.07%) |
Oct 07, 2020 | 41.77 | 42.50 | 41.06 | 41.46 | 1,219,764 | -0.47(-1.12%) |
Oct 06, 2020 | 43.21 | 43.36 | 41.80 | 41.93 | 981,314 | -1.42(-3.26%) |
Oct 05, 2020 | 43.08 | 43.49 | 42.79 | 43.34 | 1,032,291 | +0.68(+1.58%) |
Oct 02, 2020 | 41.15 | 43.16 | 41.15 | 42.67 | 823,785 | +0.28(+0.66%) |
Oct 01, 2020 | 40.81 | 42.67 | 40.74 | 42.39 | 1,637,899 | +2.05(+5.09%) |
Sep 30, 2020 | 40.84 | 41.10 | 39.86 | 40.33 | 1,377,635 | -0.54(-1.32%) |
Sep 29, 2020 | 41.85 | 42.23 | 40.87 | 40.88 | 953,998 | -0.86(-2.05%) |
Sep 28, 2020 | 41.09 | 42.00 | 40.85 | 41.73 | 1,279,031 | +1.42(+3.53%) |
Sep 25, 2020 | 38.58 | 40.50 | 38.53 | 40.31 | 1,767,395 | +1.69(+4.36%) |
Sep 24, 2020 | 39.39 | 39.52 | 38.03 | 38.62 | 1,857,296 | -0.97(-2.46%) |
Sep 23, 2020 | 39.96 | 40.69 | 39.60 | 39.60 | 826,552 | -0.36(-0.90%) |
Sep 22, 2020 | 39.57 | 40.10 | 38.79 | 39.96 | 1,592,162 | +0.57(+1.44%) |
Sep 21, 2020 | 39.22 | 39.88 | 38.56 | 39.39 | 1,695,402 | -0.87(-2.17%) |
Sep 18, 2020 | 40.39 | 40.61 | 40.05 | 40.26 | 2,395,247 | +0.18(+0.45%) |
Sep 17, 2020 | 40.29 | 40.56 | 39.26 | 40.08 | 1,521,775 | -0.96(-2.33%) |
Sep 16, 2020 | 41.06 | 41.90 | 40.75 | 41.04 | 1,217,274 | +0.16(+0.40%) |
Sep 15, 2020 | 41.23 | 41.63 | 40.49 | 40.88 | 1,024,535 | -0.06(-0.15%) |
Sep 14, 2020 | 40.40 | 41.10 | 40.24 | 40.94 | 2,223,592 | +0.62(+1.54%) |
Sep 11, 2020 | 40.84 | 41.24 | 40.24 | 40.32 | 1,037,914 | -0.25(-0.62%) |
Sep 10, 2020 | 41.11 | 41.75 | 40.55 | 40.57 | 839,835 | -0.29(-0.71%) |
Sep 09, 2020 | 40.56 | 41.24 | 39.77 | 40.86 | 857,080 | +0.62(+1.55%) |
Sep 08, 2020 | 40.82 | 41.06 | 39.70 | 40.24 | 1,462,926 | -1.78(-4.23%) |
Sep 04, 2020 | 42.27 | 42.64 | 40.98 | 42.01 | 781,181 | +0.18(+0.43%) |
Sep 03, 2020 | 43.39 | 43.56 | 41.58 | 41.83 | 1,702,835 | -1.86(-4.25%) |
Sep 02, 2020 | 43.48 | 43.83 | 42.59 | 43.69 | 1,179,012 | +0.27(+0.62%) |
Sep 01, 2020 | 42.42 | 43.47 | 42.19 | 43.42 | 1,209,876 | +1.17(+2.77%) |
Aug 31, 2020 | 42.00 | 42.72 | 42.00 | 42.25 | 877,404 | +0.25(+0.60%) |
Aug 28, 2020 | 42.82 | 42.90 | 41.28 | 41.99 | 1,074,749 | -0.64(-1.50%) |
Aug 27, 2020 | 42.26 | 43.01 | 42.24 | 42.63 | 1,007,777 | +0.36(+0.85%) |
Aug 26, 2020 | 41.30 | 42.75 | 41.24 | 42.27 | 1,149,075 | +1.09(+2.65%) |
Aug 25, 2020 | 41.23 | 41.34 | 40.51 | 41.18 | 1,790,860 | +0.12(+0.29%) |
Aug 24, 2020 | 42.43 | 42.43 | 40.69 | 41.06 | 2,423,060 | -1.33(-3.13%) |
Aug 21, 2020 | 42.06 | 42.75 | 42.06 | 42.39 | 607,438 | +0.34(+0.81%) |
Aug 20, 2020 | 42.78 | 42.88 | 41.82 | 42.05 | 1,048,973 | -0.94(-2.18%) |
Aug 19, 2020 | 43.43 | 43.73 | 42.96 | 42.98 | 892,960 | -0.19(-0.44%) |
Aug 18, 2020 | 44.01 | 44.03 | 43.13 | 43.17 | 931,702 | -0.58(-1.32%) |
Aug 17, 2020 | 43.07 | 43.98 | 42.79 | 43.75 | 1,440,914 | +1.05(+2.45%) |
Aug 14, 2020 | 43.15 | 43.31 | 42.63 | 42.70 | 1,167,357 | -0.55(-1.28%) |
Aug 13, 2020 | 42.79 | 43.65 | 42.79 | 43.26 | 1,002,237 | +0.35(+0.81%) |
Aug 12, 2020 | 42.98 | 44.11 | 42.77 | 42.91 | 1,019,410 | +0.29(+0.69%) |
Aug 11, 2020 | 43.92 | 44.03 | 42.31 | 42.62 | 1,958,885 | -0.89(-2.05%) |
Aug 10, 2020 | 43.52 | 43.91 | 43.06 | 43.51 | 1,124,424 | -0.01(-0.02%) |
Aug 07, 2020 | 43.04 | 43.97 | 43.04 | 43.52 | 1,257,593 | +0.18(+0.41%) |
Aug 06, 2020 | 43.93 | 44.48 | 42.88 | 43.34 | 1,102,568 | -0.72(-1.64%) |
Aug 05, 2020 | 43.93 | 44.69 | 43.93 | 44.06 | 975,984 | +0.29(+0.67%) |
Aug 04, 2020 | 44.01 | 44.27 | 43.06 | 43.77 | 1,523,032 | -0.54(-1.21%) |