Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.03 | 41.47 | 39.97 | 41.30 | 3,506,731 | +1.22(+3.06%) |
Oct 29, 2020 | 40.01 | 40.59 | 38.93 | 40.07 | 4,764,316 | -0.25(-0.63%) |
Oct 28, 2020 | 42.08 | 42.52 | 40.21 | 40.32 | 4,145,209 | -2.39(-5.59%) |
Oct 27, 2020 | 46.37 | 46.37 | 42.42 | 42.71 | 7,486,834 | -2.12(-4.72%) |
Oct 26, 2020 | 45.76 | 45.78 | 44.51 | 44.83 | 3,046,182 | -1.29(-2.81%) |
Oct 23, 2020 | 45.70 | 46.18 | 45.34 | 46.13 | 2,621,733 | +1.00(+2.21%) |
Oct 22, 2020 | 45.32 | 45.50 | 44.38 | 45.13 | 2,447,053 | +0.07(+0.16%) |
Oct 21, 2020 | 44.87 | 45.64 | 44.24 | 45.06 | 2,441,852 | +0.31(+0.68%) |
Oct 20, 2020 | 45.01 | 45.11 | 44.46 | 44.75 | 1,673,998 | +0.27(+0.61%) |
Oct 19, 2020 | 45.99 | 46.03 | 44.32 | 44.48 | 1,787,300 | -1.43(-3.13%) |
Oct 16, 2020 | 46.13 | 46.29 | 45.22 | 45.92 | 1,999,389 | -0.27(-0.59%) |
Oct 15, 2020 | 45.59 | 46.40 | 44.57 | 46.19 | 2,114,967 | -0.34(-0.73%) |
Oct 14, 2020 | 45.96 | 46.86 | 45.96 | 46.53 | 2,467,558 | +0.28(+0.61%) |
Oct 13, 2020 | 46.86 | 47.15 | 46.12 | 46.25 | 2,348,397 | -0.52(-1.10%) |
Oct 12, 2020 | 46.55 | 47.10 | 46.22 | 46.76 | 2,938,083 | +0.86(+1.87%) |
Oct 09, 2020 | 46.83 | 47.03 | 45.83 | 45.91 | 2,469,948 | -0.59(-1.28%) |
Oct 08, 2020 | 46.13 | 46.55 | 45.92 | 46.50 | 2,218,653 | +0.88(+1.92%) |
Oct 07, 2020 | 45.24 | 45.94 | 45.05 | 45.63 | 1,735,568 | +0.81(+1.82%) |
Oct 06, 2020 | 45.65 | 46.15 | 44.66 | 44.81 | 2,000,544 | -0.42(-0.93%) |
Oct 05, 2020 | 45.28 | 45.88 | 44.74 | 45.23 | 1,972,704 | +0.32(+0.72%) |
Oct 02, 2020 | 42.84 | 45.15 | 42.70 | 44.91 | 1,890,007 | +1.54(+3.55%) |
Oct 01, 2020 | 43.44 | 43.67 | 42.91 | 43.37 | 1,849,576 | +0.06(+0.14%) |
Sep 30, 2020 | 43.03 | 43.73 | 42.81 | 43.31 | 2,105,885 | +0.57(+1.33%) |
Sep 29, 2020 | 43.33 | 43.68 | 42.46 | 42.74 | 1,680,949 | -0.69(-1.59%) |
Sep 28, 2020 | 43.68 | 44.00 | 43.23 | 43.43 | 1,934,039 | +0.43(+1.00%) |
Sep 25, 2020 | 42.42 | 43.09 | 42.12 | 43.00 | 1,626,211 | +0.22(+0.51%) |
Sep 24, 2020 | 42.71 | 43.37 | 42.00 | 42.78 | 1,578,638 | +0.08(+0.18%) |
Sep 23, 2020 | 43.60 | 44.44 | 42.61 | 42.70 | 2,322,683 | -0.79(-1.81%) |
Sep 22, 2020 | 43.16 | 43.78 | 42.95 | 43.49 | 2,047,839 | +0.40(+0.93%) |
Sep 21, 2020 | 44.26 | 44.49 | 42.81 | 43.09 | 3,533,224 | -2.01(-4.46%) |
Sep 18, 2020 | 46.00 | 46.70 | 44.99 | 45.10 | 3,551,307 | -1.22(-2.63%) |
Sep 17, 2020 | 46.04 | 46.82 | 45.77 | 46.32 | 2,081,926 | -0.29(-0.61%) |
Sep 16, 2020 | 46.73 | 47.69 | 46.37 | 46.60 | 2,531,099 | +0.18(+0.39%) |
Sep 15, 2020 | 46.56 | 47.33 | 45.93 | 46.42 | 2,230,121 | -0.10(-0.22%) |
Sep 14, 2020 | 45.72 | 47.16 | 45.41 | 46.53 | 1,845,331 | +1.31(+2.89%) |
Sep 11, 2020 | 44.81 | 45.41 | 44.52 | 45.22 | 1,755,629 | +0.45(+1.00%) |
Sep 10, 2020 | 45.82 | 46.34 | 44.58 | 44.77 | 2,000,591 | -1.04(-2.26%) |
Sep 09, 2020 | 46.45 | 46.82 | 45.79 | 45.81 | 1,605,591 | -0.72(-1.54%) |
Sep 08, 2020 | 46.65 | 46.96 | 46.10 | 46.53 | 1,999,826 | -0.22(-0.46%) |
Sep 04, 2020 | 47.16 | 47.80 | 46.46 | 46.74 | 1,528,047 | -0.18(-0.39%) |
Sep 03, 2020 | 47.14 | 48.36 | 46.36 | 46.92 | 2,243,780 | +0.31(+0.67%) |
Sep 02, 2020 | 45.75 | 46.92 | 45.60 | 46.61 | 1,989,545 | +0.79(+1.72%) |
Sep 01, 2020 | 46.43 | 46.54 | 45.80 | 45.83 | 1,940,102 | -0.92(-1.98%) |
Aug 31, 2020 | 47.58 | 47.77 | 46.68 | 46.75 | 1,972,483 | -0.88(-1.85%) |
Aug 28, 2020 | 47.52 | 47.76 | 46.91 | 47.63 | 1,216,930 | +0.13(+0.27%) |
Aug 27, 2020 | 46.73 | 48.07 | 46.73 | 47.50 | 2,128,063 | +1.12(+2.42%) |
Aug 26, 2020 | 46.30 | 46.67 | 45.65 | 46.38 | 1,807,322 | -0.12(-0.26%) |
Aug 25, 2020 | 47.10 | 47.52 | 45.99 | 46.50 | 1,253,455 | -0.60(-1.27%) |
Aug 24, 2020 | 45.56 | 47.29 | 45.25 | 47.10 | 1,981,054 | +1.68(+3.69%) |
Aug 21, 2020 | 45.62 | 45.79 | 44.86 | 45.42 | 2,268,295 | -0.27(-0.59%) |
Aug 20, 2020 | 46.17 | 46.35 | 45.66 | 45.69 | 1,447,947 | -0.75(-1.62%) |
Aug 19, 2020 | 46.70 | 47.30 | 46.27 | 46.44 | 1,244,863 | -0.34(-0.72%) |
Aug 18, 2020 | 46.52 | 47.21 | 46.24 | 46.78 | 1,734,566 | +0.25(+0.54%) |
Aug 17, 2020 | 47.28 | 47.50 | 46.25 | 46.53 | 2,270,898 | -0.88(-1.86%) |
Aug 14, 2020 | 46.62 | 47.86 | 46.62 | 47.41 | 1,293,871 | +0.46(+0.98%) |
Aug 13, 2020 | 46.36 | 47.29 | 46.13 | 46.95 | 1,453,973 | +0.15(+0.31%) |
Aug 12, 2020 | 48.50 | 48.67 | 46.74 | 46.80 | 2,028,229 | -1.37(-2.85%) |
Aug 11, 2020 | 48.29 | 49.59 | 48.06 | 48.18 | 1,955,410 | +0.63(+1.33%) |
Aug 10, 2020 | 46.21 | 47.76 | 46.09 | 47.55 | 2,316,889 | +1.50(+3.27%) |
Aug 07, 2020 | 45.96 | 46.07 | 45.34 | 46.04 | 2,102,844 | -0.35(-0.76%) |
Aug 06, 2020 | 45.38 | 46.63 | 45.32 | 46.40 | 2,394,066 | +0.85(+1.86%) |
Aug 05, 2020 | 46.34 | 46.57 | 45.42 | 45.55 | 2,812,947 | -0.38(-0.83%) |
Aug 04, 2020 | 46.20 | 46.73 | 45.78 | 45.93 | 2,300,119 | -0.48(-1.04%) |