Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.34 | 41.79 | 40.28 | 41.62 | 3,479,783 | +1.23(+3.06%) |
Oct 29, 2020 | 40.32 | 40.90 | 39.24 | 40.38 | 4,727,703 | -0.26(-0.63%) |
Oct 28, 2020 | 42.41 | 42.85 | 40.52 | 40.64 | 4,113,354 | -2.41(-5.59%) |
Oct 27, 2020 | 46.73 | 46.73 | 42.74 | 43.04 | 7,429,300 | -2.13(-4.72%) |
Oct 26, 2020 | 46.11 | 46.14 | 44.85 | 45.18 | 3,022,773 | -1.30(-2.81%) |
Oct 23, 2020 | 46.05 | 46.54 | 45.69 | 46.48 | 2,601,586 | +1.01(+2.21%) |
Oct 22, 2020 | 45.67 | 45.85 | 44.73 | 45.48 | 2,428,248 | +0.07(+0.16%) |
Oct 21, 2020 | 45.22 | 45.99 | 44.58 | 45.41 | 2,423,087 | +0.31(+0.68%) |
Oct 20, 2020 | 45.36 | 45.46 | 44.81 | 45.10 | 1,661,134 | +0.27(+0.61%) |
Oct 19, 2020 | 46.35 | 46.39 | 44.67 | 44.83 | 1,773,565 | -1.45(-3.12%) |
Oct 16, 2020 | 46.49 | 46.65 | 45.57 | 46.27 | 1,984,024 | -0.27(-0.59%) |
Oct 15, 2020 | 45.95 | 46.76 | 44.91 | 46.54 | 2,098,714 | -0.34(-0.73%) |
Oct 14, 2020 | 46.32 | 47.22 | 46.32 | 46.89 | 2,448,595 | +0.28(+0.61%) |
Oct 13, 2020 | 47.22 | 47.51 | 46.47 | 46.61 | 2,330,350 | -0.52(-1.10%) |
Oct 12, 2020 | 46.91 | 47.46 | 46.58 | 47.13 | 2,915,505 | +0.86(+1.87%) |
Oct 09, 2020 | 47.19 | 47.39 | 46.18 | 46.26 | 2,450,967 | -0.60(-1.28%) |
Oct 08, 2020 | 46.49 | 46.91 | 46.28 | 46.86 | 2,201,603 | +0.88(+1.92%) |
Oct 07, 2020 | 45.59 | 46.30 | 45.40 | 45.98 | 1,722,231 | +0.82(+1.82%) |
Oct 06, 2020 | 46.01 | 46.51 | 45.00 | 45.16 | 1,985,171 | -0.42(-0.93%) |
Oct 05, 2020 | 45.63 | 46.24 | 45.09 | 45.58 | 1,957,544 | +0.33(+0.72%) |
Oct 02, 2020 | 43.18 | 45.50 | 43.04 | 45.26 | 1,875,483 | +1.55(+3.55%) |
Oct 01, 2020 | 43.78 | 44.01 | 43.24 | 43.71 | 1,835,362 | +0.06(+0.14%) |
Sep 30, 2020 | 43.36 | 44.07 | 43.14 | 43.64 | 2,089,701 | +0.57(+1.33%) |
Sep 29, 2020 | 43.67 | 44.02 | 42.79 | 43.07 | 1,668,032 | -0.70(-1.59%) |
Sep 28, 2020 | 44.01 | 44.34 | 43.56 | 43.77 | 1,919,176 | +0.43(+1.00%) |
Sep 25, 2020 | 42.75 | 43.42 | 42.44 | 43.34 | 1,613,714 | +0.22(+0.51%) |
Sep 24, 2020 | 43.04 | 43.71 | 42.32 | 43.11 | 1,566,507 | +0.08(+0.18%) |
Sep 23, 2020 | 43.93 | 44.78 | 42.94 | 43.04 | 2,304,834 | -0.79(-1.81%) |
Sep 22, 2020 | 43.49 | 44.12 | 43.28 | 43.83 | 2,032,102 | +0.41(+0.93%) |
Sep 21, 2020 | 44.60 | 44.83 | 43.14 | 43.42 | 3,506,072 | -2.03(-4.46%) |
Sep 18, 2020 | 46.36 | 47.06 | 45.34 | 45.45 | 3,524,016 | -1.23(-2.63%) |
Sep 17, 2020 | 46.40 | 47.18 | 46.12 | 46.68 | 2,065,927 | -0.29(-0.61%) |
Sep 16, 2020 | 47.09 | 48.06 | 46.73 | 46.96 | 2,511,648 | +0.18(+0.39%) |
Sep 15, 2020 | 46.92 | 47.70 | 46.28 | 46.78 | 2,212,983 | -0.10(-0.22%) |
Sep 14, 2020 | 46.08 | 47.52 | 45.76 | 46.89 | 1,831,150 | +1.32(+2.89%) |
Sep 11, 2020 | 45.15 | 45.77 | 44.87 | 45.57 | 1,742,137 | +0.45(+1.00%) |
Sep 10, 2020 | 46.17 | 46.70 | 44.93 | 45.12 | 1,985,217 | -1.05(-2.26%) |
Sep 09, 2020 | 46.81 | 47.18 | 46.15 | 46.16 | 1,593,252 | -0.72(-1.54%) |
Sep 08, 2020 | 47.01 | 47.33 | 46.46 | 46.89 | 1,984,458 | -0.22(-0.46%) |
Sep 04, 2020 | 47.52 | 48.17 | 46.82 | 47.10 | 1,516,305 | -0.18(-0.39%) |
Sep 03, 2020 | 47.50 | 48.73 | 46.72 | 47.29 | 2,226,538 | +0.31(+0.67%) |
Sep 02, 2020 | 46.10 | 47.29 | 45.95 | 46.97 | 1,974,256 | +0.79(+1.72%) |
Sep 01, 2020 | 46.79 | 46.90 | 46.15 | 46.18 | 1,925,193 | -0.93(-1.98%) |
Aug 31, 2020 | 47.95 | 48.14 | 47.04 | 47.11 | 1,957,325 | -0.89(-1.85%) |
Aug 28, 2020 | 47.89 | 48.13 | 47.28 | 48.00 | 1,207,579 | +0.13(+0.27%) |
Aug 27, 2020 | 47.09 | 48.45 | 47.09 | 47.87 | 2,111,710 | +1.13(+2.42%) |
Aug 26, 2020 | 46.66 | 47.03 | 46.01 | 46.74 | 1,793,434 | -0.12(-0.26%) |
Aug 25, 2020 | 47.47 | 47.89 | 46.35 | 46.86 | 1,243,822 | -0.60(-1.27%) |
Aug 24, 2020 | 45.91 | 47.65 | 45.60 | 47.46 | 1,965,830 | +1.69(+3.69%) |
Aug 21, 2020 | 45.97 | 46.14 | 45.20 | 45.77 | 2,250,864 | -0.27(-0.59%) |
Aug 20, 2020 | 46.53 | 46.71 | 46.01 | 46.04 | 1,436,820 | -0.76(-1.62%) |
Aug 19, 2020 | 47.06 | 47.67 | 46.62 | 46.80 | 1,235,296 | -0.34(-0.72%) |
Aug 18, 2020 | 46.88 | 47.57 | 46.60 | 47.14 | 1,721,236 | +0.25(+0.54%) |
Aug 17, 2020 | 47.64 | 47.87 | 46.61 | 46.89 | 2,253,447 | -0.89(-1.86%) |
Aug 14, 2020 | 46.98 | 48.23 | 46.98 | 47.77 | 1,283,928 | +0.46(+0.98%) |
Aug 13, 2020 | 46.72 | 47.65 | 46.49 | 47.31 | 1,442,799 | +0.15(+0.31%) |
Aug 12, 2020 | 48.87 | 49.05 | 47.10 | 47.16 | 2,012,643 | -1.38(-2.85%) |
Aug 11, 2020 | 48.66 | 49.97 | 48.43 | 48.55 | 1,940,383 | +0.64(+1.33%) |
Aug 10, 2020 | 46.56 | 48.13 | 46.45 | 47.91 | 2,299,084 | +1.52(+3.27%) |
Aug 07, 2020 | 46.31 | 46.42 | 45.69 | 46.40 | 2,086,684 | -0.36(-0.76%) |
Aug 06, 2020 | 45.73 | 46.99 | 45.67 | 46.76 | 2,375,669 | +0.85(+1.86%) |
Aug 05, 2020 | 46.70 | 46.93 | 45.77 | 45.90 | 2,791,331 | -0.38(-0.83%) |
Aug 04, 2020 | 46.55 | 47.09 | 46.14 | 46.28 | 2,282,444 | -0.49(-1.04%) |