Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.26 | 39.26 | 37.84 | 38.01 | 9,112 | -1.52(-3.85%) |
Oct 29, 2020 | 39.49 | 39.69 | 39.40 | 39.53 | 2,079 | +0.16(+0.42%) |
Oct 28, 2020 | 40.02 | 40.02 | 38.98 | 39.37 | 10,239 | -0.95(-2.35%) |
Oct 27, 2020 | 40.56 | 40.56 | 40.18 | 40.32 | 10,578 | +0.39(+0.98%) |
Oct 26, 2020 | 40.61 | 40.61 | 39.28 | 39.93 | 8,588 | -0.63(-1.56%) |
Oct 23, 2020 | 40.25 | 40.56 | 40.17 | 40.56 | 2,503 | +0.41(+1.02%) |
Oct 22, 2020 | 40.28 | 40.35 | 39.55 | 40.15 | 9,062 | +0.05(+0.12%) |
Oct 21, 2020 | 41.03 | 41.03 | 40.02 | 40.10 | 15,323 | -0.77(-1.87%) |
Oct 20, 2020 | 41.69 | 41.69 | 40.87 | 40.87 | 3,631 | -0.48(-1.17%) |
Oct 19, 2020 | 42.26 | 42.26 | 41.35 | 41.35 | 4,464 | -0.42(-1.00%) |
Oct 16, 2020 | 42.13 | 42.13 | 41.69 | 41.77 | 4,305 | +0.05(+0.12%) |
Oct 15, 2020 | 41.07 | 41.72 | 41.07 | 41.72 | 3,849 | -0.30(-0.70%) |
Oct 14, 2020 | 43.06 | 43.06 | 41.93 | 42.01 | 8,528 | -0.81(-1.89%) |
Oct 13, 2020 | 42.69 | 43.07 | 42.69 | 42.82 | 6,578 | +0.38(+0.90%) |
Oct 12, 2020 | 42.49 | 42.66 | 42.07 | 42.44 | 7,294 | +0.59(+1.40%) |
Oct 09, 2020 | 41.32 | 42.01 | 41.32 | 41.85 | 15,921 | +0.86(+2.11%) |
Oct 08, 2020 | 41.65 | 41.65 | 40.94 | 40.99 | 2,803 | -0.14(-0.33%) |
Oct 07, 2020 | 40.82 | 41.50 | 40.82 | 41.12 | 3,785 | +0.58(+1.42%) |
Oct 06, 2020 | 41.29 | 41.29 | 40.26 | 40.55 | 3,713 | -0.12(-0.30%) |
Oct 05, 2020 | 39.88 | 40.67 | 39.88 | 40.67 | 19,371 | +1.00(+2.52%) |
Oct 02, 2020 | 39.48 | 40.37 | 39.48 | 39.67 | 4,205 | -0.26(-0.64%) |
Oct 01, 2020 | 39.80 | 40.05 | 39.66 | 39.92 | 3,052 | +0.64(+1.62%) |
Sep 30, 2020 | 39.12 | 39.57 | 38.93 | 39.29 | 3,281 | +0.45(+1.15%) |
Sep 29, 2020 | 38.77 | 39.02 | 38.59 | 38.84 | 5,902 | +0.20(+0.51%) |
Sep 28, 2020 | 38.72 | 38.85 | 38.39 | 38.65 | 5,676 | +0.40(+1.04%) |
Sep 25, 2020 | 38.01 | 38.47 | 37.95 | 38.25 | 5,807 | +0.91(+2.43%) |
Sep 24, 2020 | 37.17 | 37.82 | 37.17 | 37.34 | 2,376 | -0.07(-0.18%) |
Sep 23, 2020 | 38.56 | 38.63 | 37.41 | 37.41 | 12,597 | -1.11(-2.88%) |
Sep 22, 2020 | 38.17 | 38.52 | 37.86 | 38.52 | 4,002 | +0.50(+1.31%) |
Sep 21, 2020 | 36.52 | 38.02 | 36.37 | 38.02 | 54,832 | +1.00(+2.69%) |
Sep 18, 2020 | 36.67 | 37.02 | 36.57 | 37.02 | 1,902 | +0.43(+1.19%) |
Sep 17, 2020 | 36.20 | 36.59 | 36.05 | 36.59 | 13,530 | -0.34(-0.93%) |
Sep 16, 2020 | 37.32 | 37.41 | 36.93 | 36.93 | 2,547 | -0.19(-0.51%) |
Sep 15, 2020 | 37.29 | 37.29 | 36.87 | 37.12 | 12,397 | +0.42(+1.15%) |
Sep 14, 2020 | 36.75 | 36.76 | 36.62 | 36.70 | 9,880 | +0.80(+2.22%) |
Sep 11, 2020 | 36.60 | 36.70 | 35.63 | 35.90 | 4,005 | -0.64(-1.74%) |
Sep 10, 2020 | 37.52 | 37.54 | 36.54 | 36.54 | 2,516 | -0.39(-1.07%) |
Sep 09, 2020 | 36.80 | 36.93 | 36.43 | 36.93 | 2,925 | +0.80(+2.20%) |
Sep 08, 2020 | 35.56 | 36.85 | 35.47 | 36.14 | 9,647 | -0.79(-2.15%) |
Sep 04, 2020 | 37.89 | 37.89 | 35.55 | 36.93 | 13,718 | -0.86(-2.28%) |
Sep 03, 2020 | 39.38 | 39.38 | 37.48 | 37.79 | 12,911 | -2.54(-6.31%) |
Sep 02, 2020 | 40.15 | 40.49 | 39.56 | 40.33 | 4,424 | -0.03(-0.09%) |
Sep 01, 2020 | 39.79 | 40.46 | 39.77 | 40.37 | 11,987 | +1.01(+2.57%) |
Aug 31, 2020 | 39.11 | 39.55 | 39.11 | 39.36 | 5,917 | +0.38(+0.98%) |
Aug 28, 2020 | 38.70 | 39.07 | 38.70 | 38.97 | 3,805 | +0.35(+0.92%) |
Aug 27, 2020 | 38.57 | 39.06 | 38.40 | 38.62 | 6,340 | -0.16(-0.40%) |
Aug 26, 2020 | 38.50 | 38.97 | 38.50 | 38.78 | 4,542 | +1.34(+3.57%) |
Aug 25, 2020 | 36.95 | 37.45 | 36.95 | 37.44 | 6,619 | +0.50(+1.35%) |
Aug 24, 2020 | 37.70 | 37.70 | 36.54 | 36.94 | 4,813 | -0.22(-0.58%) |
Aug 21, 2020 | 37.13 | 37.34 | 37.01 | 37.16 | 7,610 | -0.00(-0.01%) |
Aug 20, 2020 | 36.53 | 37.30 | 36.53 | 37.16 | 9,398 | +0.94(+2.59%) |
Aug 19, 2020 | 36.08 | 36.59 | 36.01 | 36.22 | 4,365 | +0.02(+0.05%) |
Aug 18, 2020 | 36.17 | 36.28 | 36.10 | 36.20 | 2,046 | +0.36(+1.01%) |
Aug 17, 2020 | 35.53 | 35.97 | 35.53 | 35.84 | 10,710 | +0.49(+1.38%) |
Aug 14, 2020 | 35.93 | 35.93 | 35.30 | 35.35 | 3,104 | -0.33(-0.92%) |
Aug 13, 2020 | 35.47 | 36.05 | 35.45 | 35.68 | 5,050 | +0.53(+1.50%) |
Aug 12, 2020 | 34.71 | 35.32 | 34.71 | 35.16 | 10,400 | +0.51(+1.47%) |
Aug 11, 2020 | 34.76 | 35.24 | 34.65 | 34.65 | 15,987 | -0.66(-1.87%) |
Aug 10, 2020 | 35.95 | 35.95 | 35.05 | 35.31 | 6,108 | -0.34(-0.95%) |
Aug 07, 2020 | 36.56 | 36.59 | 35.45 | 35.65 | 9,312 | -1.32(-3.56%) |
Aug 06, 2020 | 37.39 | 37.39 | 36.61 | 36.96 | 5,547 | -0.35(-0.94%) |
Aug 05, 2020 | 37.24 | 37.47 | 37.24 | 37.32 | 3,710 | +0.05(+0.14%) |
Aug 04, 2020 | 37.33 | 37.51 | 37.10 | 37.26 | 6,070 | +0.16(+0.44%) |