Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.79 | 42.02 | 41.39 | 41.90 | 119,630 | -0.13(-0.31%) |
Oct 29, 2020 | 41.59 | 42.40 | 41.47 | 42.03 | 326,150 | +0.42(+1.00%) |
Oct 28, 2020 | 42.21 | 42.41 | 41.61 | 41.61 | 44,045 | -1.34(-3.12%) |
Oct 27, 2020 | 43.45 | 43.45 | 42.95 | 42.95 | 88,829 | -0.51(-1.17%) |
Oct 26, 2020 | 43.81 | 43.81 | 43.03 | 43.46 | 37,173 | -0.73(-1.66%) |
Oct 23, 2020 | 44.30 | 44.32 | 43.99 | 44.20 | 57,472 | +0.05(+0.12%) |
Oct 22, 2020 | 43.83 | 44.18 | 43.72 | 44.15 | 35,626 | +0.37(+0.85%) |
Oct 21, 2020 | 43.87 | 43.97 | 43.74 | 43.77 | 36,758 | -0.23(-0.52%) |
Oct 20, 2020 | 44.02 | 44.34 | 43.92 | 44.00 | 29,197 | +0.17(+0.39%) |
Oct 19, 2020 | 44.67 | 44.67 | 43.83 | 43.83 | 26,642 | -0.70(-1.57%) |
Oct 16, 2020 | 44.59 | 44.73 | 44.47 | 44.53 | 23,601 | +0.06(+0.13%) |
Oct 15, 2020 | 43.92 | 44.51 | 43.87 | 44.47 | 33,887 | +0.04(+0.08%) |
Oct 14, 2020 | 44.78 | 44.78 | 44.38 | 44.43 | 22,742 | -0.19(-0.43%) |
Oct 13, 2020 | 45.00 | 45.00 | 44.55 | 44.63 | 50,613 | -0.43(-0.94%) |
Oct 12, 2020 | 44.69 | 45.13 | 44.69 | 45.05 | 182,049 | +0.49(+1.09%) |
Oct 09, 2020 | 44.67 | 44.72 | 44.50 | 44.57 | 34,090 | +0.16(+0.36%) |
Oct 08, 2020 | 44.15 | 44.40 | 44.15 | 44.40 | 20,788 | +0.52(+1.18%) |
Oct 07, 2020 | 43.59 | 44.02 | 43.59 | 43.88 | 34,280 | +0.58(+1.34%) |
Oct 06, 2020 | 43.77 | 44.10 | 43.20 | 43.30 | 42,971 | -0.38(-0.87%) |
Oct 05, 2020 | 43.24 | 43.68 | 43.24 | 43.68 | 22,571 | +0.73(+1.69%) |
Oct 02, 2020 | 42.36 | 43.17 | 42.24 | 42.96 | 24,475 | -0.07(-0.16%) |
Oct 01, 2020 | 43.15 | 43.15 | 42.75 | 43.02 | 46,736 | +0.03(+0.07%) |
Sep 30, 2020 | 42.60 | 43.23 | 42.60 | 42.99 | 32,259 | +0.43(+1.01%) |
Sep 29, 2020 | 42.84 | 42.86 | 42.42 | 42.57 | 19,687 | -0.26(-0.60%) |
Sep 28, 2020 | 42.59 | 43.04 | 42.59 | 42.82 | 45,493 | +0.61(+1.44%) |
Sep 25, 2020 | 41.61 | 42.28 | 41.50 | 42.21 | 31,686 | +0.54(+1.31%) |
Sep 24, 2020 | 41.42 | 41.97 | 41.22 | 41.67 | 114,205 | +0.14(+0.34%) |
Sep 23, 2020 | 42.53 | 42.63 | 41.53 | 41.53 | 28,113 | -0.93(-2.18%) |
Sep 22, 2020 | 42.43 | 42.63 | 42.21 | 42.45 | 12,908 | +0.21(+0.51%) |
Sep 21, 2020 | 42.43 | 42.43 | 41.83 | 42.24 | 51,328 | -0.80(-1.86%) |
Sep 18, 2020 | 43.62 | 43.62 | 42.85 | 43.04 | 42,481 | -0.39(-0.89%) |
Sep 17, 2020 | 43.15 | 43.63 | 43.15 | 43.43 | 20,934 | -0.26(-0.60%) |
Sep 16, 2020 | 43.80 | 44.10 | 43.69 | 43.69 | 33,335 | +0.04(+0.09%) |
Sep 15, 2020 | 43.82 | 43.93 | 43.54 | 43.65 | 30,853 | +0.02(+0.04%) |
Sep 14, 2020 | 43.38 | 43.72 | 43.38 | 43.63 | 27,672 | +0.62(+1.44%) |
Sep 11, 2020 | 42.98 | 43.14 | 42.67 | 43.01 | 85,401 | +0.17(+0.41%) |
Sep 10, 2020 | 43.71 | 43.71 | 42.79 | 42.84 | 64,103 | -0.78(-1.78%) |
Sep 09, 2020 | 43.29 | 43.83 | 43.25 | 43.61 | 43,537 | +0.71(+1.65%) |
Sep 08, 2020 | 43.47 | 43.47 | 42.81 | 42.90 | 127,933 | -1.03(-2.34%) |
Sep 04, 2020 | 44.18 | 44.33 | 43.32 | 43.93 | 54,525 | -0.06(-0.14%) |
Sep 03, 2020 | 44.99 | 45.20 | 43.74 | 43.99 | 62,750 | -1.12(-2.49%) |
Sep 02, 2020 | 44.63 | 45.11 | 44.53 | 45.11 | 34,149 | +0.73(+1.65%) |
Sep 01, 2020 | 44.31 | 44.38 | 44.14 | 44.38 | 31,048 | +0.00(+0.01%) |
Aug 31, 2020 | 44.54 | 44.54 | 44.31 | 44.38 | 48,481 | -0.18(-0.41%) |
Aug 28, 2020 | 44.52 | 44.56 | 44.23 | 44.56 | 36,350 | +0.28(+0.63%) |
Aug 27, 2020 | 44.13 | 44.46 | 44.13 | 44.28 | 143,553 | +0.25(+0.57%) |
Aug 26, 2020 | 44.04 | 44.09 | 43.84 | 44.03 | 23,833 | -0.05(-0.11%) |
Aug 25, 2020 | 44.24 | 44.24 | 43.91 | 44.08 | 42,477 | -0.03(-0.07%) |
Aug 24, 2020 | 43.79 | 44.11 | 43.71 | 44.11 | 50,055 | +0.49(+1.13%) |
Aug 21, 2020 | 43.40 | 43.62 | 43.39 | 43.62 | 22,385 | +0.12(+0.28%) |
Aug 20, 2020 | 43.36 | 43.55 | 43.28 | 43.50 | 52,526 | -0.08(-0.17%) |
Aug 19, 2020 | 43.82 | 43.89 | 43.57 | 43.57 | 29,393 | -0.17(-0.39%) |
Aug 18, 2020 | 43.95 | 43.95 | 43.66 | 43.74 | 64,195 | -0.14(-0.32%) |
Aug 17, 2020 | 44.03 | 44.03 | 43.84 | 43.88 | 66,092 | +0.04(+0.10%) |
Aug 14, 2020 | 43.67 | 44.00 | 43.65 | 43.84 | 22,385 | +0.06(+0.14%) |
Aug 13, 2020 | 43.95 | 43.95 | 43.71 | 43.78 | 36,075 | -0.32(-0.73%) |
Aug 12, 2020 | 44.03 | 44.16 | 43.95 | 44.10 | 90,509 | +0.51(+1.17%) |
Aug 11, 2020 | 44.11 | 44.22 | 43.59 | 43.59 | 44,566 | -0.21(-0.47%) |
Aug 10, 2020 | 43.51 | 43.82 | 43.51 | 43.80 | 30,286 | +0.37(+0.85%) |
Aug 07, 2020 | 43.00 | 43.45 | 43.00 | 43.43 | 83,835 | +0.28(+0.65%) |
Aug 06, 2020 | 42.97 | 43.16 | 42.94 | 43.15 | 80,319 | +0.09(+0.20%) |
Aug 05, 2020 | 43.03 | 43.17 | 42.95 | 43.06 | 249,262 | +0.10(+0.23%) |
Aug 04, 2020 | 42.65 | 42.96 | 42.61 | 42.96 | 23,711 | +0.24(+0.57%) |