Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.53 | 45.18 | 40.83 | 41.36 | 86,425,000 | -11.07(-21.11%) |
Oct 29, 2020 | 51.95 | 52.93 | 50.57 | 52.43 | 55,640,024 | +1.30(+2.54%) |
Oct 28, 2020 | 49.60 | 50.00 | 48.25 | 51.13 | 20,111,008 | -0.14(-0.27%) |
Oct 27, 2020 | 49.50 | 51.51 | 49.14 | 51.27 | 19,296,532 | +2.27(+4.63%) |
Oct 26, 2020 | 50.00 | 50.65 | 48.40 | 49.00 | 22,794,792 | -1.44(-2.85%) |
Oct 23, 2020 | 50.20 | 50.50 | 48.94 | 50.44 | 14,897,600 | +0.16(+0.32%) |
Oct 22, 2020 | 50.00 | 50.34 | 48.11 | 50.28 | 18,284,108 | +0.04(+0.08%) |
Oct 21, 2020 | 48.97 | 50.53 | 48.85 | 50.24 | 30,670,264 | +3.89(+8.39%) |
Oct 20, 2020 | 45.55 | 46.78 | 45.46 | 46.35 | 9,490,609 | +0.53(+1.16%) |
Oct 19, 2020 | 46.05 | 46.30 | 45.24 | 45.82 | 9,867,723 | +0.01(+0.02%) |
Oct 16, 2020 | 46.36 | 46.45 | 45.05 | 45.81 | 13,009,800 | -0.22(-0.48%) |
Oct 15, 2020 | 45.06 | 46.08 | 44.30 | 46.03 | 19,785,586 | +0.05(+0.11%) |
Oct 14, 2020 | 47.49 | 47.70 | 45.62 | 45.98 | 14,452,064 | -1.02(-2.17%) |
Oct 13, 2020 | 48.28 | 48.32 | 46.99 | 47.00 | 9,794,240 | -1.25(-2.59%) |
Oct 12, 2020 | 47.61 | 48.65 | 47.41 | 48.25 | 24,160,596 | +2.35(+5.12%) |
Oct 09, 2020 | 46.40 | 46.41 | 45.66 | 45.90 | 8,285,300 | -0.11(-0.24%) |
Oct 08, 2020 | 46.44 | 46.62 | 45.78 | 46.01 | 11,354,848 | +0.14(+0.31%) |
Oct 07, 2020 | 46.07 | 46.40 | 45.74 | 45.87 | 19,402,496 | +0.27(+0.59%) |
Oct 06, 2020 | 47.27 | 47.87 | 45.03 | 45.60 | 15,660,656 | -1.71(-3.61%) |
Oct 05, 2020 | 46.46 | 47.49 | 46.12 | 47.31 | 11,195,218 | +1.19(+2.58%) |
Oct 02, 2020 | 45.54 | 46.88 | 45.43 | 46.12 | 13,496,800 | -0.58(-1.24%) |
Oct 01, 2020 | 45.07 | 46.72 | 44.98 | 46.70 | 18,666,404 | +2.20(+4.94%) |
Sep 30, 2020 | 44.62 | 45.09 | 43.95 | 44.50 | 12,921,463 | -0.24(-0.54%) |
Sep 29, 2020 | 44.35 | 45.51 | 44.29 | 44.74 | 13,587,383 | +0.59(+1.34%) |
Sep 28, 2020 | 44.40 | 44.42 | 43.61 | 44.15 | 11,669,205 | +0.31(+0.71%) |
Sep 25, 2020 | 43.21 | 44.02 | 42.59 | 43.84 | 15,456,500 | +0.70(+1.62%) |
Sep 24, 2020 | 44.69 | 45.07 | 42.66 | 43.14 | 27,767,960 | -2.19(-4.83%) |
Sep 23, 2020 | 43.88 | 46.82 | 43.70 | 45.33 | 64,770,952 | +2.60(+6.08%) |
Sep 22, 2020 | 40.37 | 42.83 | 40.27 | 42.73 | 22,326,540 | +2.83(+7.09%) |
Sep 21, 2020 | 39.41 | 40.20 | 39.22 | 39.90 | 13,785,744 | -0.25(-0.62%) |
Sep 18, 2020 | 39.36 | 40.24 | 38.93 | 40.15 | 19,492,900 | +0.80(+2.03%) |
Sep 17, 2020 | 38.85 | 39.53 | 38.60 | 39.35 | 12,748,427 | -0.25(-0.63%) |
Sep 16, 2020 | 39.39 | 40.90 | 39.19 | 39.60 | 18,893,648 | +0.51(+1.30%) |
Sep 15, 2020 | 39.19 | 39.30 | 38.22 | 39.09 | 14,101,220 | +0.32(+0.83%) |
Sep 14, 2020 | 39.41 | 39.59 | 38.55 | 38.77 | 9,413,241 | -0.16(-0.41%) |
Sep 11, 2020 | 39.24 | 39.49 | 38.51 | 38.93 | 9,885,500 | -0.02(-0.05%) |
Sep 10, 2020 | 39.79 | 40.40 | 38.82 | 38.95 | 10,405,425 | -0.61(-1.54%) |
Sep 09, 2020 | 38.85 | 39.81 | 38.33 | 39.56 | 10,740,770 | +1.37(+3.59%) |
Sep 08, 2020 | 38.52 | 39.18 | 38.10 | 38.19 | 16,110,519 | -1.68(-4.21%) |
Sep 04, 2020 | 41.20 | 41.49 | 38.43 | 39.87 | 17,824,900 | -1.76(-4.23%) |
Sep 03, 2020 | 42.74 | 43.00 | 40.96 | 41.63 | 18,743,640 | -2.04(-4.67%) |
Sep 02, 2020 | 41.52 | 44.09 | 41.36 | 43.67 | 26,792,696 | +2.52(+6.12%) |
Sep 01, 2020 | 40.67 | 41.24 | 40.14 | 41.15 | 10,474,898 | +0.57(+1.40%) |
Aug 31, 2020 | 40.99 | 41.07 | 40.56 | 40.58 | 7,460,533 | -0.49(-1.19%) |
Aug 28, 2020 | 40.50 | 41.17 | 40.42 | 41.07 | 8,033,700 | +0.68(+1.68%) |
Aug 27, 2020 | 40.97 | 41.25 | 40.07 | 40.39 | 13,048,445 | -0.69(-1.68%) |
Aug 26, 2020 | 40.55 | 41.33 | 40.00 | 41.08 | 12,530,327 | +0.53(+1.31%) |
Aug 25, 2020 | 40.44 | 40.70 | 39.32 | 40.55 | 12,429,071 | +0.06(+0.15%) |
Aug 24, 2020 | 39.68 | 40.80 | 39.64 | 40.49 | 20,485,732 | +1.23(+3.13%) |
Aug 21, 2020 | 38.99 | 39.39 | 38.70 | 39.26 | 9,758,500 | +0.30(+0.77%) |
Aug 20, 2020 | 38.62 | 39.00 | 38.30 | 38.96 | 7,743,187 | +0.07(+0.18%) |
Aug 19, 2020 | 38.09 | 39.52 | 38.06 | 38.89 | 17,074,042 | +0.88(+2.32%) |
Aug 18, 2020 | 38.28 | 38.46 | 37.74 | 38.01 | 8,550,439 | +0.04(+0.11%) |
Aug 17, 2020 | 37.95 | 38.09 | 37.27 | 37.97 | 10,187,361 | +0.07(+0.18%) |
Aug 14, 2020 | 37.74 | 37.96 | 37.28 | 37.90 | 10,377,300 | +0.08(+0.21%) |
Aug 13, 2020 | 37.43 | 38.27 | 37.37 | 37.82 | 13,253,296 | +0.38(+1.01%) |
Aug 12, 2020 | 37.50 | 38.00 | 36.82 | 37.44 | 11,012,291 | +0.16(+0.43%) |
Aug 11, 2020 | 37.59 | 39.00 | 36.71 | 37.28 | 20,480,992 | -0.16(-0.43%) |
Aug 10, 2020 | 38.36 | 39.17 | 37.31 | 37.44 | 29,298,400 | +0.30(+0.81%) |
Aug 07, 2020 | 37.42 | 38.02 | 36.73 | 37.14 | 11,341,000 | -0.55(-1.46%) |
Aug 06, 2020 | 36.85 | 37.81 | 36.49 | 37.69 | 10,475,265 | +0.90(+2.45%) |
Aug 05, 2020 | 36.56 | 37.34 | 36.41 | 36.79 | 10,051,387 | +0.44(+1.21%) |
Aug 04, 2020 | 35.92 | 36.61 | 35.65 | 36.35 | 10,596,004 | -0.04(-0.11%) |