Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.50 | 41.80 | 39.58 | 40.32 | 94,300 | -1.63(-3.89%) |
Oct 29, 2020 | 40.80 | 42.15 | 40.40 | 41.95 | 77,156 | +1.10(+2.69%) |
Oct 28, 2020 | 40.96 | 41.15 | 39.73 | 40.85 | 114,634 | -0.84(-2.01%) |
Oct 27, 2020 | 42.45 | 42.65 | 41.30 | 41.69 | 90,260 | -0.70(-1.65%) |
Oct 26, 2020 | 42.78 | 43.10 | 41.58 | 42.39 | 130,520 | -1.05(-2.42%) |
Oct 23, 2020 | 43.43 | 43.64 | 42.89 | 43.44 | 58,700 | -0.08(-0.18%) |
Oct 22, 2020 | 43.11 | 43.96 | 42.88 | 43.52 | 76,439 | +0.34(+0.79%) |
Oct 21, 2020 | 43.60 | 44.36 | 43.09 | 43.18 | 53,836 | -0.46(-1.05%) |
Oct 20, 2020 | 44.41 | 44.93 | 43.38 | 43.64 | 70,638 | -0.38(-0.86%) |
Oct 19, 2020 | 43.94 | 44.74 | 43.84 | 44.02 | 70,324 | +0.60(+1.38%) |
Oct 16, 2020 | 43.97 | 44.44 | 43.22 | 43.42 | 53,700 | -0.46(-1.05%) |
Oct 15, 2020 | 43.60 | 43.99 | 43.05 | 43.88 | 46,360 | -0.20(-0.45%) |
Oct 14, 2020 | 45.22 | 45.22 | 43.87 | 44.08 | 70,088 | -0.81(-1.80%) |
Oct 13, 2020 | 45.01 | 45.20 | 44.35 | 44.89 | 104,926 | -0.20(-0.44%) |
Oct 12, 2020 | 45.00 | 45.80 | 44.82 | 45.09 | 140,658 | +0.28(+0.62%) |
Oct 09, 2020 | 42.35 | 44.83 | 42.26 | 44.81 | 215,100 | +3.08(+7.38%) |
Oct 08, 2020 | 41.12 | 41.77 | 41.00 | 41.73 | 108,850 | +0.94(+2.30%) |
Oct 07, 2020 | 40.64 | 41.30 | 40.21 | 40.79 | 171,692 | +0.53(+1.32%) |
Oct 06, 2020 | 40.19 | 41.33 | 39.81 | 40.26 | 139,625 | +0.23(+0.57%) |
Oct 05, 2020 | 39.30 | 40.19 | 39.22 | 40.03 | 82,463 | +0.98(+2.51%) |
Oct 02, 2020 | 39.49 | 39.92 | 38.73 | 39.05 | 104,200 | -1.36(-3.37%) |
Oct 01, 2020 | 40.06 | 40.80 | 39.56 | 40.41 | 122,187 | +1.04(+2.64%) |
Sep 30, 2020 | 39.41 | 39.84 | 39.15 | 39.37 | 104,712 | -0.28(-0.71%) |
Sep 29, 2020 | 39.04 | 39.81 | 39.03 | 39.65 | 88,582 | +0.58(+1.48%) |
Sep 28, 2020 | 38.33 | 39.15 | 37.97 | 39.07 | 77,670 | +1.39(+3.69%) |
Sep 25, 2020 | 37.50 | 38.01 | 37.18 | 37.68 | 151,400 | +0.40(+1.07%) |
Sep 24, 2020 | 36.40 | 37.51 | 36.00 | 37.28 | 84,176 | +0.64(+1.75%) |
Sep 23, 2020 | 37.62 | 39.70 | 36.58 | 36.64 | 117,221 | -1.17(-3.09%) |
Sep 22, 2020 | 37.38 | 38.03 | 36.38 | 37.81 | 174,889 | +0.62(+1.67%) |
Sep 21, 2020 | 37.00 | 37.72 | 36.51 | 37.19 | 190,671 | +0.33(+0.90%) |
Sep 18, 2020 | 37.16 | 37.16 | 36.14 | 36.86 | 330,900 | +0.21(+0.57%) |
Sep 17, 2020 | 36.02 | 36.87 | 35.62 | 36.65 | 205,340 | -0.31(-0.84%) |
Sep 16, 2020 | 38.06 | 39.02 | 36.88 | 36.96 | 152,084 | -1.01(-2.66%) |
Sep 15, 2020 | 38.70 | 39.10 | 37.77 | 37.97 | 166,920 | -0.56(-1.45%) |
Sep 14, 2020 | 37.73 | 38.73 | 37.16 | 38.53 | 103,811 | +1.35(+3.63%) |
Sep 11, 2020 | 37.94 | 38.35 | 36.97 | 37.18 | 88,000 | -0.34(-0.91%) |
Sep 10, 2020 | 38.63 | 38.63 | 37.43 | 37.52 | 84,245 | -0.62(-1.63%) |
Sep 09, 2020 | 38.19 | 38.92 | 37.63 | 38.14 | 105,572 | +0.71(+1.90%) |
Sep 08, 2020 | 38.02 | 38.94 | 37.22 | 37.43 | 139,088 | -1.89(-4.81%) |
Sep 04, 2020 | 39.87 | 40.33 | 37.86 | 39.32 | 175,900 | -0.89(-2.21%) |
Sep 03, 2020 | 42.28 | 42.28 | 39.41 | 40.21 | 158,970 | -2.47(-5.79%) |
Sep 02, 2020 | 43.56 | 43.99 | 42.31 | 42.68 | 208,971 | -0.55(-1.27%) |
Sep 01, 2020 | 42.23 | 43.49 | 42.22 | 43.23 | 361,896 | +0.98(+2.32%) |
Aug 31, 2020 | 42.96 | 43.05 | 42.22 | 42.25 | 118,909 | -0.80(-1.86%) |
Aug 28, 2020 | 42.10 | 43.50 | 42.10 | 43.05 | 200,300 | +1.56(+3.76%) |
Aug 27, 2020 | 42.23 | 43.12 | 41.33 | 41.49 | 75,130 | -0.86(-2.03%) |
Aug 26, 2020 | 42.30 | 42.63 | 41.96 | 42.35 | 71,614 | +0.06(+0.14%) |
Aug 25, 2020 | 42.06 | 42.31 | 41.65 | 42.29 | 73,255 | +0.52(+1.24%) |
Aug 24, 2020 | 42.68 | 42.81 | 41.61 | 41.77 | 101,181 | -0.34(-0.81%) |
Aug 21, 2020 | 42.10 | 42.50 | 41.08 | 42.11 | 101,400 | -0.20(-0.47%) |
Aug 20, 2020 | 42.26 | 43.02 | 41.90 | 42.31 | 102,244 | -0.30(-0.70%) |
Aug 19, 2020 | 42.50 | 43.67 | 42.44 | 42.61 | 147,634 | +0.11(+0.26%) |
Aug 18, 2020 | 43.47 | 43.97 | 42.27 | 42.50 | 175,579 | -0.93(-2.14%) |
Aug 17, 2020 | 43.00 | 44.13 | 42.68 | 43.43 | 201,128 | +0.67(+1.57%) |
Aug 14, 2020 | 42.56 | 42.82 | 42.18 | 42.76 | 69,100 | +0.13(+0.30%) |
Aug 13, 2020 | 42.69 | 42.97 | 42.01 | 42.63 | 82,211 | +0.00(+0.00%) |
Aug 12, 2020 | 41.52 | 43.44 | 41.33 | 42.63 | 214,401 | -0.08(-0.19%) |
Aug 11, 2020 | 45.99 | 46.00 | 42.37 | 42.71 | 318,565 | -2.87(-6.30%) |
Aug 10, 2020 | 44.36 | 46.50 | 43.50 | 45.58 | 406,610 | +3.57(+8.50%) |
Aug 07, 2020 | 41.40 | 42.36 | 41.20 | 42.01 | 192,600 | +0.63(+1.52%) |
Aug 06, 2020 | 41.50 | 41.73 | 41.03 | 41.38 | 86,648 | +0.05(+0.12%) |
Aug 05, 2020 | 41.86 | 41.86 | 40.98 | 41.33 | 131,829 | -0.29(-0.70%) |
Aug 04, 2020 | 41.39 | 41.96 | 40.79 | 41.62 | 142,619 | +0.56(+1.36%) |