Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.13 | 41.20 | 40.73 | 41.00 | 72,133,080 | -0.47(-1.13%) |
Oct 29, 2020 | 41.22 | 41.61 | 41.07 | 41.47 | 48,808,244 | +0.41(+1.01%) |
Oct 28, 2020 | 41.45 | 41.50 | 41.02 | 41.06 | 73,103,840 | -1.05(-2.50%) |
Oct 27, 2020 | 42.05 | 42.23 | 41.91 | 42.11 | 45,608,256 | +0.18(+0.44%) |
Oct 26, 2020 | 41.98 | 42.22 | 41.59 | 41.93 | 58,415,204 | -0.55(-1.30%) |
Oct 23, 2020 | 42.27 | 42.48 | 42.07 | 42.48 | 40,268,840 | +0.25(+0.59%) |
Oct 22, 2020 | 42.31 | 42.35 | 42.02 | 42.23 | 45,668,732 | -0.01(-0.02%) |
Oct 21, 2020 | 42.19 | 42.48 | 42.13 | 42.24 | 46,786,540 | +0.12(+0.28%) |
Oct 20, 2020 | 41.92 | 42.34 | 41.90 | 42.12 | 56,296,716 | +0.46(+1.10%) |
Oct 19, 2020 | 41.91 | 42.09 | 41.58 | 41.67 | 33,658,124 | -0.12(-0.29%) |
Oct 16, 2020 | 41.78 | 41.90 | 41.65 | 41.78 | 34,467,908 | +0.15(+0.35%) |
Oct 15, 2020 | 41.34 | 41.67 | 41.29 | 41.64 | 44,834,884 | -0.30(-0.72%) |
Oct 14, 2020 | 42.21 | 42.32 | 41.92 | 41.94 | 46,122,728 | -0.28(-0.67%) |
Oct 13, 2020 | 42.25 | 42.28 | 42.00 | 42.22 | 38,800,412 | -0.17(-0.41%) |
Oct 12, 2020 | 42.26 | 42.50 | 42.17 | 42.40 | 43,654,892 | +0.37(+0.87%) |
Oct 09, 2020 | 41.85 | 42.15 | 41.73 | 42.03 | 34,784,768 | +0.28(+0.68%) |
Oct 08, 2020 | 41.56 | 41.79 | 41.22 | 41.75 | 32,351,030 | +0.34(+0.82%) |
Oct 07, 2020 | 41.34 | 41.54 | 41.22 | 41.41 | 49,819,688 | +0.45(+1.10%) |
Oct 06, 2020 | 41.01 | 41.27 | 40.82 | 40.96 | 47,387,264 | +0.07(+0.18%) |
Oct 05, 2020 | 40.56 | 40.89 | 40.56 | 40.89 | 39,317,416 | +0.54(+1.34%) |
Oct 02, 2020 | 40.20 | 40.70 | 40.15 | 40.34 | 35,596,976 | -0.47(-1.15%) |
Oct 01, 2020 | 40.74 | 40.84 | 40.50 | 40.81 | 56,176,488 | +0.38(+0.93%) |
Sep 30, 2020 | 40.11 | 40.55 | 40.08 | 40.44 | 53,071,988 | +0.64(+1.61%) |
Sep 29, 2020 | 39.70 | 39.92 | 39.66 | 39.79 | 27,622,260 | -0.03(-0.07%) |
Sep 28, 2020 | 39.90 | 39.99 | 39.63 | 39.82 | 49,642,372 | +0.44(+1.12%) |
Sep 25, 2020 | 39.01 | 39.40 | 38.79 | 39.38 | 48,156,396 | +0.04(+0.09%) |
Sep 24, 2020 | 38.98 | 39.62 | 38.91 | 39.34 | 50,695,012 | -0.18(-0.46%) |
Sep 23, 2020 | 40.03 | 40.11 | 39.49 | 39.53 | 44,498,956 | -0.62(-1.55%) |
Sep 22, 2020 | 40.31 | 40.33 | 39.82 | 40.15 | 48,938,780 | -0.30(-0.75%) |
Sep 21, 2020 | 40.14 | 40.48 | 39.79 | 40.45 | 46,778,120 | -0.38(-0.92%) |
Sep 18, 2020 | 41.19 | 41.22 | 40.77 | 40.83 | 37,367,176 | -0.32(-0.78%) |
Sep 17, 2020 | 40.82 | 41.22 | 40.79 | 41.15 | 41,685,672 | -0.16(-0.40%) |
Sep 16, 2020 | 41.50 | 41.64 | 41.30 | 41.32 | 41,629,616 | -0.06(-0.13%) |
Sep 15, 2020 | 41.45 | 41.48 | 41.29 | 41.37 | 33,296,752 | +0.43(+1.05%) |
Sep 14, 2020 | 40.82 | 41.00 | 40.76 | 40.94 | 42,406,392 | +0.65(+1.62%) |
Sep 11, 2020 | 40.45 | 40.58 | 40.09 | 40.29 | 53,864,540 | +0.39(+0.97%) |
Sep 10, 2020 | 40.60 | 40.66 | 39.90 | 39.90 | 59,180,204 | -0.65(-1.61%) |
Sep 09, 2020 | 40.36 | 40.64 | 40.26 | 40.56 | 53,439,064 | +0.60(+1.49%) |
Sep 08, 2020 | 39.95 | 40.32 | 39.83 | 39.96 | 54,573,984 | -0.71(-1.74%) |
Sep 04, 2020 | 40.74 | 40.95 | 39.97 | 40.67 | 67,912,840 | +0.02(+0.05%) |
Sep 03, 2020 | 41.22 | 41.22 | 40.39 | 40.65 | 89,878,552 | -0.79(-1.90%) |
Sep 02, 2020 | 41.60 | 41.61 | 41.07 | 41.44 | 55,214,004 | -0.11(-0.26%) |
Sep 01, 2020 | 41.23 | 41.57 | 41.19 | 41.55 | 37,303,564 | +0.70(+1.71%) |
Aug 31, 2020 | 41.00 | 41.01 | 40.58 | 40.85 | 57,558,980 | -0.93(-2.22%) |
Aug 28, 2020 | 41.49 | 41.78 | 41.38 | 41.78 | 26,334,044 | +0.54(+1.31%) |
Aug 27, 2020 | 41.69 | 41.69 | 41.06 | 41.23 | 34,834,204 | -0.35(-0.84%) |
Aug 26, 2020 | 41.48 | 41.63 | 41.42 | 41.58 | 34,308,472 | +0.11(+0.27%) |
Aug 25, 2020 | 41.20 | 41.51 | 41.11 | 41.47 | 30,102,828 | +0.41(+1.01%) |
Aug 24, 2020 | 41.22 | 41.24 | 40.90 | 41.06 | 28,978,082 | +0.45(+1.11%) |
Aug 21, 2020 | 40.34 | 40.62 | 40.16 | 40.61 | 37,789,800 | +0.20(+0.50%) |
Aug 20, 2020 | 39.86 | 40.42 | 39.78 | 40.41 | 41,869,236 | -0.13(-0.32%) |
Aug 19, 2020 | 40.91 | 40.92 | 40.53 | 40.54 | 30,953,570 | -0.50(-1.23%) |
Aug 18, 2020 | 41.09 | 41.15 | 40.78 | 41.04 | 37,579,180 | -0.05(-0.11%) |
Aug 17, 2020 | 40.88 | 41.11 | 40.80 | 41.09 | 28,809,850 | +0.51(+1.27%) |
Aug 14, 2020 | 40.55 | 40.64 | 40.49 | 40.57 | 26,816,090 | -0.07(-0.18%) |
Aug 13, 2020 | 40.72 | 40.78 | 40.47 | 40.65 | 28,904,348 | -0.12(-0.29%) |
Aug 12, 2020 | 40.64 | 40.88 | 40.55 | 40.77 | 33,518,184 | +0.54(+1.35%) |
Aug 11, 2020 | 40.60 | 40.68 | 40.18 | 40.23 | 37,250,720 | -0.11(-0.27%) |
Aug 10, 2020 | 40.30 | 40.42 | 40.02 | 40.34 | 29,401,226 | +0.10(+0.25%) |
Aug 07, 2020 | 40.34 | 40.49 | 40.02 | 40.23 | 38,990,396 | -0.84(-2.05%) |
Aug 06, 2020 | 40.83 | 41.10 | 40.68 | 41.08 | 36,552,628 | +0.13(+0.31%) |
Aug 05, 2020 | 40.87 | 41.13 | 40.84 | 40.95 | 40,093,184 | +0.44(+1.09%) |
Aug 04, 2020 | 40.15 | 40.51 | 40.14 | 40.51 | 44,265,548 | +0.53(+1.33%) |