Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.80 | 47.67 | 45.35 | 46.45 | 1,325,700 | -0.90(-1.90%) |
Oct 29, 2020 | 46.69 | 48.00 | 45.93 | 47.35 | 1,006,682 | +0.93(+2.00%) |
Oct 28, 2020 | 45.90 | 47.75 | 45.32 | 46.42 | 2,099,126 | +0.06(+0.13%) |
Oct 27, 2020 | 45.00 | 47.54 | 44.55 | 46.36 | 2,232,176 | +1.49(+3.32%) |
Oct 26, 2020 | 42.90 | 44.91 | 42.90 | 44.87 | 1,362,755 | +1.70(+3.94%) |
Oct 23, 2020 | 42.37 | 43.33 | 42.16 | 43.17 | 920,900 | +0.94(+2.23%) |
Oct 22, 2020 | 41.02 | 42.47 | 41.02 | 42.23 | 492,940 | +1.19(+2.90%) |
Oct 21, 2020 | 41.34 | 41.59 | 40.61 | 41.04 | 528,452 | -0.17(-0.41%) |
Oct 20, 2020 | 41.49 | 41.98 | 40.38 | 41.21 | 1,029,086 | -0.28(-0.67%) |
Oct 19, 2020 | 42.93 | 43.47 | 41.40 | 41.49 | 746,277 | -1.12(-2.63%) |
Oct 16, 2020 | 42.56 | 44.28 | 42.50 | 42.61 | 1,505,600 | -0.10(-0.23%) |
Oct 15, 2020 | 42.45 | 43.19 | 41.92 | 42.71 | 698,083 | -0.21(-0.49%) |
Oct 14, 2020 | 43.79 | 43.81 | 42.90 | 42.92 | 542,514 | -0.34(-0.79%) |
Oct 13, 2020 | 43.25 | 43.65 | 42.88 | 43.26 | 413,980 | +0.14(+0.32%) |
Oct 12, 2020 | 43.19 | 43.56 | 42.57 | 43.12 | 738,367 | +0.39(+0.91%) |
Oct 09, 2020 | 43.17 | 43.30 | 42.41 | 42.73 | 547,200 | -0.45(-1.04%) |
Oct 08, 2020 | 43.21 | 43.21 | 42.16 | 43.18 | 630,901 | +0.29(+0.68%) |
Oct 07, 2020 | 41.95 | 43.15 | 41.93 | 42.89 | 718,957 | +1.21(+2.90%) |
Oct 06, 2020 | 42.20 | 42.70 | 41.48 | 41.68 | 630,646 | -0.46(-1.09%) |
Oct 05, 2020 | 41.82 | 42.40 | 41.54 | 42.14 | 1,162,026 | +0.78(+1.89%) |
Oct 02, 2020 | 41.39 | 42.22 | 40.87 | 41.36 | 1,045,300 | -0.78(-1.85%) |
Oct 01, 2020 | 41.25 | 42.36 | 41.24 | 42.14 | 724,541 | +0.89(+2.16%) |
Sep 30, 2020 | 41.11 | 41.64 | 40.56 | 41.25 | 884,290 | +0.84(+2.08%) |
Sep 29, 2020 | 40.10 | 40.93 | 39.88 | 40.41 | 600,598 | +0.18(+0.45%) |
Sep 28, 2020 | 40.58 | 40.67 | 39.67 | 40.23 | 632,086 | +0.05(+0.12%) |
Sep 25, 2020 | 38.73 | 40.51 | 38.65 | 40.18 | 822,000 | +1.57(+4.07%) |
Sep 24, 2020 | 40.04 | 40.11 | 37.56 | 38.61 | 2,249,267 | -1.84(-4.55%) |
Sep 23, 2020 | 41.00 | 41.40 | 40.35 | 40.45 | 807,303 | -0.52(-1.27%) |
Sep 22, 2020 | 41.53 | 41.53 | 39.57 | 40.97 | 928,147 | -0.35(-0.85%) |
Sep 21, 2020 | 41.79 | 42.02 | 40.58 | 41.32 | 1,158,760 | -1.10(-2.59%) |
Sep 18, 2020 | 41.14 | 42.63 | 40.92 | 42.42 | 2,423,900 | +1.66(+4.07%) |
Sep 17, 2020 | 38.75 | 40.92 | 38.53 | 40.76 | 1,326,290 | +1.56(+3.98%) |
Sep 16, 2020 | 38.96 | 39.71 | 38.80 | 39.20 | 959,385 | +0.41(+1.06%) |
Sep 15, 2020 | 39.00 | 39.40 | 38.52 | 38.79 | 855,741 | +0.18(+0.47%) |
Sep 14, 2020 | 37.25 | 39.13 | 37.16 | 38.61 | 1,204,416 | +1.99(+5.43%) |
Sep 11, 2020 | 36.58 | 37.22 | 36.33 | 36.62 | 947,400 | +0.20(+0.55%) |
Sep 10, 2020 | 37.99 | 38.04 | 36.35 | 36.42 | 1,020,070 | -1.48(-3.91%) |
Sep 09, 2020 | 38.51 | 38.71 | 37.76 | 37.90 | 859,009 | -0.30(-0.79%) |
Sep 08, 2020 | 37.86 | 38.80 | 37.52 | 38.20 | 957,349 | -0.07(-0.18%) |
Sep 04, 2020 | 38.26 | 38.79 | 36.79 | 38.27 | 1,375,600 | -0.12(-0.31%) |
Sep 03, 2020 | 39.07 | 39.14 | 37.80 | 38.39 | 951,805 | -0.83(-2.12%) |
Sep 02, 2020 | 38.53 | 39.30 | 38.08 | 39.22 | 1,056,245 | +1.14(+2.99%) |
Sep 01, 2020 | 39.56 | 39.74 | 37.91 | 38.08 | 998,787 | -1.51(-3.81%) |
Aug 31, 2020 | 38.50 | 39.83 | 38.42 | 39.59 | 1,229,238 | +1.61(+4.24%) |
Aug 28, 2020 | 38.05 | 38.15 | 37.42 | 37.98 | 688,500 | +0.00(+0.00%) |
Aug 27, 2020 | 37.84 | 38.30 | 37.51 | 37.98 | 924,022 | +0.31(+0.82%) |
Aug 26, 2020 | 38.37 | 38.42 | 37.36 | 37.67 | 1,119,761 | -0.70(-1.82%) |
Aug 25, 2020 | 38.29 | 38.56 | 37.87 | 38.37 | 1,454,868 | +0.37(+0.97%) |
Aug 24, 2020 | 39.03 | 39.03 | 37.80 | 38.00 | 1,314,280 | -0.32(-0.84%) |
Aug 21, 2020 | 39.05 | 39.32 | 37.93 | 38.32 | 1,620,600 | -0.94(-2.39%) |
Aug 20, 2020 | 39.33 | 40.09 | 39.05 | 39.26 | 1,289,756 | +0.36(+0.93%) |
Aug 19, 2020 | 39.48 | 39.57 | 37.87 | 38.90 | 3,493,492 | -0.76(-1.92%) |
Aug 18, 2020 | 39.75 | 40.00 | 38.66 | 39.66 | 1,078,047 | +0.20(+0.51%) |
Aug 17, 2020 | 39.67 | 40.18 | 39.29 | 39.46 | 1,084,378 | +0.11(+0.28%) |
Aug 14, 2020 | 39.85 | 39.99 | 39.23 | 39.35 | 960,200 | -0.56(-1.40%) |
Aug 13, 2020 | 39.63 | 41.14 | 39.51 | 39.91 | 2,083,903 | +0.05(+0.13%) |
Aug 12, 2020 | 40.62 | 40.94 | 39.11 | 39.86 | 2,824,132 | -0.37(-0.92%) |
Aug 11, 2020 | 41.12 | 41.26 | 39.92 | 40.23 | 1,160,440 | -1.06(-2.57%) |
Aug 10, 2020 | 42.78 | 42.93 | 39.66 | 41.29 | 2,563,409 | -1.44(-3.37%) |
Aug 07, 2020 | 43.99 | 44.15 | 42.68 | 42.73 | 1,338,800 | -0.90(-2.06%) |
Aug 06, 2020 | 43.00 | 44.44 | 43.00 | 43.63 | 2,204,910 | +0.76(+1.77%) |
Aug 05, 2020 | 43.62 | 43.93 | 42.69 | 42.87 | 1,191,334 | -0.65(-1.49%) |
Aug 04, 2020 | 43.06 | 43.98 | 42.60 | 43.52 | 1,720,096 | +0.25(+0.58%) |