Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.62 | 40.45 | 35.50 | 37.99 | 3,035,000 | -2.29(-5.69%) |
Oct 29, 2020 | 41.03 | 41.49 | 39.80 | 40.28 | 796,066 | -0.25(-0.62%) |
Oct 28, 2020 | 41.41 | 42.17 | 39.52 | 40.53 | 1,491,860 | -2.53(-5.88%) |
Oct 27, 2020 | 41.51 | 43.72 | 41.17 | 43.06 | 899,276 | +1.77(+4.29%) |
Oct 26, 2020 | 42.53 | 42.72 | 39.79 | 41.29 | 1,308,226 | -1.88(-4.35%) |
Oct 23, 2020 | 43.00 | 44.32 | 40.78 | 43.17 | 1,498,300 | +0.42(+0.98%) |
Oct 22, 2020 | 45.76 | 46.26 | 42.55 | 42.75 | 2,269,388 | -3.55(-7.67%) |
Oct 21, 2020 | 44.55 | 47.70 | 44.10 | 46.30 | 2,336,050 | +2.09(+4.73%) |
Oct 20, 2020 | 44.30 | 44.82 | 43.33 | 44.21 | 935,345 | +0.05(+0.11%) |
Oct 19, 2020 | 42.88 | 46.05 | 42.35 | 44.16 | 1,591,898 | +1.53(+3.59%) |
Oct 16, 2020 | 43.22 | 43.46 | 41.76 | 42.63 | 573,500 | -0.14(-0.33%) |
Oct 15, 2020 | 41.12 | 43.12 | 40.84 | 42.77 | 879,736 | +0.91(+2.17%) |
Oct 14, 2020 | 43.13 | 44.31 | 41.54 | 41.86 | 1,016,184 | -0.90(-2.10%) |
Oct 13, 2020 | 41.40 | 43.15 | 40.56 | 42.76 | 1,536,064 | +1.23(+2.96%) |
Oct 12, 2020 | 42.70 | 43.80 | 41.39 | 41.53 | 1,032,781 | -0.75(-1.77%) |
Oct 09, 2020 | 43.80 | 44.39 | 41.93 | 42.28 | 1,382,500 | -1.00(-2.31%) |
Oct 08, 2020 | 45.94 | 45.96 | 43.25 | 43.28 | 1,201,080 | -1.93(-4.27%) |
Oct 07, 2020 | 44.37 | 46.08 | 43.92 | 45.21 | 1,581,579 | +1.51(+3.46%) |
Oct 06, 2020 | 44.00 | 46.20 | 43.57 | 43.70 | 1,863,446 | -0.29(-0.66%) |
Oct 05, 2020 | 41.97 | 44.00 | 41.48 | 43.99 | 1,424,789 | +1.93(+4.59%) |
Oct 02, 2020 | 41.70 | 43.32 | 41.25 | 42.06 | 1,264,100 | -1.27(-2.93%) |
Oct 01, 2020 | 43.12 | 44.13 | 42.25 | 43.33 | 1,723,076 | +0.34(+0.79%) |
Sep 30, 2020 | 41.07 | 44.62 | 40.30 | 42.99 | 2,943,507 | +1.39(+3.34%) |
Sep 29, 2020 | 38.64 | 42.42 | 38.55 | 41.60 | 3,068,789 | +2.76(+7.11%) |
Sep 28, 2020 | 39.80 | 39.88 | 37.43 | 38.84 | 2,077,543 | -0.37(-0.94%) |
Sep 25, 2020 | 34.34 | 40.13 | 34.34 | 39.21 | 5,167,100 | +4.48(+12.90%) |
Sep 24, 2020 | 36.39 | 36.46 | 34.20 | 34.73 | 2,703,003 | -0.87(-2.44%) |
Sep 23, 2020 | 36.27 | 36.90 | 35.15 | 35.60 | 4,379,089 | +1.18(+3.43%) |
Sep 22, 2020 | 33.36 | 35.11 | 33.03 | 34.42 | 2,658,301 | +1.54(+4.68%) |
Sep 21, 2020 | 31.50 | 33.66 | 31.36 | 32.88 | 1,884,376 | +0.54(+1.67%) |
Sep 18, 2020 | 32.51 | 33.57 | 31.83 | 32.34 | 4,894,300 | +0.08(+0.25%) |
Sep 17, 2020 | 31.40 | 33.50 | 31.11 | 32.26 | 3,530,369 | +1.15(+3.70%) |
Sep 16, 2020 | 32.15 | 32.61 | 30.83 | 31.11 | 2,149,534 | -1.50(-4.60%) |
Sep 15, 2020 | 33.27 | 33.47 | 31.90 | 32.61 | 1,517,613 | -0.38(-1.15%) |
Sep 14, 2020 | 33.29 | 33.84 | 32.53 | 32.99 | 1,396,616 | +1.00(+3.13%) |
Sep 11, 2020 | 33.00 | 33.33 | 31.38 | 31.99 | 1,692,800 | -0.67(-2.05%) |
Sep 10, 2020 | 33.15 | 33.70 | 32.22 | 32.66 | 1,411,622 | -0.33(-1.00%) |
Sep 09, 2020 | 33.02 | 33.70 | 32.02 | 32.99 | 1,827,246 | +0.41(+1.26%) |
Sep 08, 2020 | 31.64 | 33.90 | 31.40 | 32.58 | 1,927,546 | -0.03(-0.09%) |
Sep 04, 2020 | 33.34 | 34.49 | 31.31 | 32.61 | 3,143,500 | -1.30(-3.83%) |
Sep 03, 2020 | 37.41 | 37.74 | 33.52 | 33.91 | 4,436,427 | -4.20(-11.02%) |
Sep 02, 2020 | 38.40 | 38.40 | 37.20 | 38.11 | 1,040,894 | -0.31(-0.81%) |
Sep 01, 2020 | 39.70 | 39.75 | 37.55 | 38.42 | 2,207,875 | -0.40(-1.03%) |
Aug 31, 2020 | 37.35 | 39.72 | 37.30 | 38.82 | 2,852,090 | +1.61(+4.33%) |
Aug 28, 2020 | 37.01 | 37.70 | 36.77 | 37.21 | 1,036,100 | +0.18(+0.49%) |
Aug 27, 2020 | 38.80 | 38.87 | 36.03 | 37.03 | 2,146,224 | -1.02(-2.68%) |
Aug 26, 2020 | 36.70 | 39.14 | 36.52 | 38.05 | 2,490,525 | +1.25(+3.40%) |
Aug 25, 2020 | 36.56 | 37.20 | 36.30 | 36.80 | 993,495 | -0.24(-0.65%) |
Aug 24, 2020 | 36.69 | 37.94 | 35.28 | 37.04 | 2,458,157 | +0.21(+0.57%) |
Aug 21, 2020 | 37.77 | 38.40 | 36.67 | 36.83 | 2,434,300 | -1.66(-4.31%) |
Aug 20, 2020 | 37.99 | 39.10 | 36.92 | 38.49 | 7,911,075 | +0.57(+1.50%) |
Aug 19, 2020 | 37.88 | 38.56 | 36.67 | 37.92 | 2,752,013 | -0.19(-0.50%) |
Aug 18, 2020 | 38.21 | 38.90 | 37.15 | 38.11 | 2,073,068 | -1.49(-3.76%) |
Aug 17, 2020 | 39.41 | 40.73 | 38.60 | 39.60 | 1,386,772 | +0.72(+1.85%) |
Aug 14, 2020 | 39.92 | 40.20 | 38.60 | 38.88 | 1,331,000 | -0.83(-2.09%) |
Aug 13, 2020 | 39.60 | 40.58 | 38.62 | 39.71 | 1,548,601 | +1.18(+3.06%) |
Aug 12, 2020 | 39.79 | 40.00 | 37.90 | 38.53 | 1,703,207 | -0.48(-1.23%) |
Aug 11, 2020 | 40.07 | 40.60 | 36.90 | 39.01 | 7,080,821 | -4.19(-9.70%) |
Aug 10, 2020 | 46.44 | 47.99 | 42.61 | 43.20 | 2,182,507 | -2.90(-6.29%) |
Aug 07, 2020 | 47.11 | 47.11 | 43.52 | 46.10 | 1,862,000 | -1.34(-2.82%) |
Aug 06, 2020 | 47.00 | 48.39 | 46.37 | 47.44 | 1,369,263 | +1.07(+2.31%) |
Aug 05, 2020 | 44.80 | 47.39 | 44.33 | 46.37 | 1,858,423 | +2.22(+5.03%) |
Aug 04, 2020 | 45.00 | 45.45 | 42.67 | 44.15 | 1,149,963 | -0.93(-2.06%) |