Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.52 | 42.52 | 42.29 | 42.44 | 12,386 | -0.32(-0.75%) |
Oct 29, 2020 | 42.71 | 43.02 | 42.71 | 42.76 | 39,637 | +0.11(+0.26%) |
Oct 28, 2020 | 42.94 | 42.97 | 42.65 | 42.65 | 6,856 | -1.05(-2.41%) |
Oct 27, 2020 | 43.69 | 43.77 | 43.65 | 43.70 | 13,148 | -0.04(-0.08%) |
Oct 26, 2020 | 43.91 | 43.95 | 43.58 | 43.74 | 10,925 | -0.60(-1.36%) |
Oct 23, 2020 | 44.20 | 44.34 | 44.15 | 44.34 | 6,080 | +0.31(+0.71%) |
Oct 22, 2020 | 43.94 | 44.15 | 43.94 | 44.03 | 9,793 | +0.03(+0.07%) |
Oct 21, 2020 | 43.98 | 44.20 | 43.98 | 44.00 | 17,465 | +0.16(+0.37%) |
Oct 20, 2020 | 43.72 | 43.95 | 43.72 | 43.84 | 6,409 | +0.50(+1.15%) |
Oct 19, 2020 | 43.60 | 43.60 | 43.32 | 43.34 | 3,793 | -0.03(-0.07%) |
Oct 16, 2020 | 43.50 | 43.50 | 43.35 | 43.37 | 18,692 | +0.05(+0.12%) |
Oct 15, 2020 | 43.10 | 43.32 | 43.08 | 43.32 | 17,799 | -0.26(-0.59%) |
Oct 14, 2020 | 43.74 | 43.76 | 43.58 | 43.58 | 7,639 | -0.19(-0.43%) |
Oct 13, 2020 | 43.76 | 43.84 | 43.63 | 43.76 | 7,675 | -0.18(-0.42%) |
Oct 12, 2020 | 43.90 | 43.98 | 43.85 | 43.95 | 5,630 | +0.19(+0.42%) |
Oct 09, 2020 | 43.70 | 43.82 | 43.70 | 43.76 | 5,067 | +0.33(+0.76%) |
Oct 08, 2020 | 43.42 | 43.50 | 43.40 | 43.43 | 6,785 | +0.24(+0.56%) |
Oct 07, 2020 | 43.11 | 43.23 | 43.07 | 43.19 | 3,870 | +0.47(+1.09%) |
Oct 06, 2020 | 42.96 | 43.04 | 42.73 | 42.73 | 3,675 | -0.03(-0.07%) |
Oct 05, 2020 | 42.53 | 42.76 | 42.53 | 42.76 | 1,191 | +0.51(+1.20%) |
Oct 02, 2020 | 42.23 | 42.39 | 42.23 | 42.25 | 4,616 | -0.38(-0.90%) |
Oct 01, 2020 | 42.53 | 42.68 | 42.39 | 42.63 | 18,668 | +0.34(+0.79%) |
Sep 30, 2020 | 42.17 | 42.32 | 42.17 | 42.30 | 5,666 | +0.52(+1.26%) |
Sep 29, 2020 | 41.76 | 41.84 | 41.67 | 41.78 | 10,463 | +0.04(+0.08%) |
Sep 28, 2020 | 41.83 | 41.87 | 41.63 | 41.74 | 39,389 | +0.50(+1.22%) |
Sep 25, 2020 | 40.92 | 41.24 | 40.89 | 41.24 | 6,306 | +0.01(+0.03%) |
Sep 24, 2020 | 40.95 | 41.44 | 40.92 | 41.22 | 9,650 | -0.28(-0.68%) |
Sep 23, 2020 | 41.97 | 41.97 | 41.49 | 41.50 | 9,331 | -0.70(-1.66%) |
Sep 22, 2020 | 42.49 | 42.49 | 42.00 | 42.21 | 7,001 | -0.50(-1.17%) |
Sep 21, 2020 | 42.46 | 42.71 | 42.08 | 42.71 | 14,470 | -0.45(-1.04%) |
Sep 18, 2020 | 43.39 | 43.41 | 43.01 | 43.15 | 13,400 | +0.04(+0.09%) |
Sep 17, 2020 | 42.93 | 43.11 | 42.89 | 43.11 | 4,275 | -0.04(-0.10%) |
Sep 16, 2020 | 43.37 | 43.38 | 43.10 | 43.16 | 5,544 | -0.03(-0.06%) |
Sep 15, 2020 | 43.24 | 43.30 | 43.14 | 43.18 | 4,015 | +0.37(+0.86%) |
Sep 14, 2020 | 42.72 | 42.84 | 42.69 | 42.81 | 9,991 | +0.63(+1.50%) |
Sep 11, 2020 | 42.38 | 42.50 | 42.04 | 42.18 | 15,145 | +0.28(+0.67%) |
Sep 10, 2020 | 42.43 | 42.43 | 41.90 | 41.90 | 11,630 | -0.70(-1.65%) |
Sep 09, 2020 | 42.43 | 42.61 | 42.40 | 42.61 | 5,154 | +0.57(+1.37%) |
Sep 08, 2020 | 42.11 | 42.30 | 42.03 | 42.03 | 8,582 | -0.48(-1.13%) |
Sep 04, 2020 | 42.70 | 42.75 | 42.13 | 42.51 | 9,064 | -0.04(-0.10%) |
Sep 03, 2020 | 42.53 | 42.56 | 42.31 | 42.56 | 32,219 | -0.49(-1.13%) |
Sep 02, 2020 | 42.80 | 43.04 | 42.77 | 43.04 | 4,486 | -0.01(-0.02%) |
Sep 01, 2020 | 42.79 | 43.06 | 42.79 | 43.05 | 5,672 | +0.41(+0.96%) |
Aug 31, 2020 | 42.77 | 42.77 | 42.37 | 42.64 | 12,040 | -0.71(-1.64%) |
Aug 28, 2020 | 43.16 | 43.40 | 43.16 | 43.36 | 63,681 | +0.52(+1.22%) |
Aug 27, 2020 | 43.08 | 43.08 | 42.75 | 42.83 | 21,617 | -0.38(-0.88%) |
Aug 26, 2020 | 43.08 | 43.24 | 43.08 | 43.21 | 7,624 | +0.03(+0.07%) |
Aug 25, 2020 | 42.99 | 43.24 | 42.97 | 43.18 | 17,464 | +0.37(+0.86%) |
Aug 24, 2020 | 42.97 | 42.97 | 42.74 | 42.82 | 21,455 | +0.48(+1.13%) |
Aug 21, 2020 | 42.29 | 42.35 | 42.24 | 42.34 | 12,277 | -0.15(-0.34%) |
Aug 20, 2020 | 41.98 | 42.49 | 41.92 | 42.49 | 138,528 | -0.12(-0.27%) |
Aug 19, 2020 | 42.82 | 42.92 | 42.60 | 42.60 | 4,722 | -0.30(-0.69%) |
Aug 18, 2020 | 43.06 | 43.06 | 42.76 | 42.90 | 11,902 | -0.16(-0.36%) |
Aug 17, 2020 | 43.00 | 43.10 | 42.94 | 43.05 | 29,889 | +0.40(+0.94%) |
Aug 14, 2020 | 42.62 | 42.71 | 42.58 | 42.65 | 78,941 | -0.06(-0.15%) |
Aug 13, 2020 | 42.75 | 42.78 | 42.58 | 42.72 | 4,746 | -0.10(-0.23%) |
Aug 12, 2020 | 42.77 | 42.84 | 42.77 | 42.82 | 7,245 | +0.47(+1.11%) |
Aug 11, 2020 | 42.70 | 42.74 | 42.30 | 42.35 | 5,186 | +0.04(+0.09%) |
Aug 10, 2020 | 42.30 | 42.34 | 42.16 | 42.31 | 1,950 | +0.27(+0.64%) |
Aug 07, 2020 | 41.99 | 42.18 | 41.92 | 42.04 | 11,129 | -0.55(-1.29%) |
Aug 06, 2020 | 42.39 | 42.59 | 42.37 | 42.59 | 6,728 | +0.10(+0.25%) |
Aug 05, 2020 | 42.40 | 42.65 | 42.40 | 42.49 | 10,489 | +0.44(+1.04%) |
Aug 04, 2020 | 41.87 | 42.05 | 41.86 | 42.05 | 6,161 | +0.45(+1.09%) |