Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.92 | 39.19 | 38.61 | 39.05 | 164,920 | -0.30(-0.77%) |
Oct 29, 2020 | 38.85 | 39.62 | 38.76 | 39.36 | 68,283 | +0.59(+1.53%) |
Oct 28, 2020 | 39.49 | 39.49 | 38.76 | 38.76 | 629,984 | -1.42(-3.54%) |
Oct 27, 2020 | 40.29 | 40.50 | 40.11 | 40.18 | 82,341 | -0.30(-0.73%) |
Oct 26, 2020 | 40.96 | 40.96 | 40.05 | 40.48 | 105,773 | -0.87(-2.11%) |
Oct 23, 2020 | 41.48 | 41.48 | 41.16 | 41.36 | 48,733 | -0.33(-0.80%) |
Oct 22, 2020 | 41.48 | 41.74 | 41.21 | 41.69 | 43,158 | +0.20(+0.49%) |
Oct 21, 2020 | 41.64 | 41.78 | 41.43 | 41.49 | 59,073 | -0.19(-0.45%) |
Oct 20, 2020 | 41.85 | 42.03 | 41.58 | 41.67 | 91,966 | -0.20(-0.47%) |
Oct 19, 2020 | 42.55 | 42.61 | 41.78 | 41.87 | 81,513 | -0.49(-1.16%) |
Oct 16, 2020 | 42.51 | 42.57 | 42.31 | 42.36 | 55,188 | +0.00(+0.00%) |
Oct 15, 2020 | 41.99 | 42.42 | 41.83 | 42.36 | 62,698 | -0.17(-0.39%) |
Oct 14, 2020 | 42.71 | 42.85 | 42.40 | 42.53 | 52,105 | -0.07(-0.17%) |
Oct 13, 2020 | 43.06 | 43.06 | 42.54 | 42.60 | 90,895 | -0.38(-0.89%) |
Oct 12, 2020 | 42.75 | 43.11 | 42.54 | 42.98 | 56,085 | +0.70(+1.65%) |
Oct 09, 2020 | 42.25 | 42.38 | 42.16 | 42.28 | 65,623 | +0.27(+0.64%) |
Oct 08, 2020 | 41.97 | 42.09 | 41.83 | 42.02 | 59,650 | +0.57(+1.37%) |
Oct 07, 2020 | 41.12 | 41.51 | 41.12 | 41.45 | 54,164 | +0.63(+1.55%) |
Oct 06, 2020 | 41.18 | 41.61 | 40.70 | 40.82 | 55,616 | -0.32(-0.77%) |
Oct 05, 2020 | 40.65 | 41.15 | 40.65 | 41.13 | 56,545 | +0.79(+1.96%) |
Oct 02, 2020 | 40.20 | 40.73 | 40.18 | 40.34 | 391,053 | -0.69(-1.68%) |
Oct 01, 2020 | 41.12 | 41.23 | 40.85 | 41.03 | 62,032 | +0.33(+0.82%) |
Sep 30, 2020 | 40.63 | 41.09 | 40.57 | 40.70 | 96,112 | +0.13(+0.32%) |
Sep 29, 2020 | 40.73 | 40.82 | 40.45 | 40.57 | 104,067 | -0.20(-0.48%) |
Sep 28, 2020 | 40.51 | 40.76 | 40.37 | 40.76 | 107,541 | +0.77(+1.93%) |
Sep 25, 2020 | 39.54 | 40.12 | 39.21 | 39.99 | 64,117 | +0.50(+1.27%) |
Sep 24, 2020 | 39.09 | 39.84 | 39.01 | 39.49 | 83,749 | +0.14(+0.36%) |
Sep 23, 2020 | 40.25 | 40.25 | 39.26 | 39.34 | 77,573 | -0.92(-2.30%) |
Sep 22, 2020 | 40.20 | 40.35 | 39.77 | 40.27 | 62,337 | +0.31(+0.78%) |
Sep 21, 2020 | 39.67 | 39.96 | 39.36 | 39.95 | 127,636 | -0.24(-0.60%) |
Sep 18, 2020 | 40.99 | 40.99 | 39.94 | 40.19 | 57,103 | -0.61(-1.50%) |
Sep 17, 2020 | 40.10 | 40.88 | 40.03 | 40.80 | 67,298 | -0.14(-0.34%) |
Sep 16, 2020 | 41.29 | 41.49 | 40.90 | 40.94 | 56,100 | -0.24(-0.58%) |
Sep 15, 2020 | 41.10 | 41.43 | 41.05 | 41.18 | 49,817 | +0.48(+1.19%) |
Sep 14, 2020 | 40.86 | 40.95 | 40.55 | 40.70 | 84,123 | +0.40(+1.00%) |
Sep 11, 2020 | 40.66 | 40.83 | 40.03 | 40.30 | 110,205 | -0.05(-0.11%) |
Sep 10, 2020 | 41.35 | 41.40 | 40.19 | 40.34 | 189,446 | -0.66(-1.60%) |
Sep 09, 2020 | 40.77 | 41.31 | 40.61 | 41.00 | 188,704 | +0.92(+2.31%) |
Sep 08, 2020 | 40.44 | 40.77 | 39.99 | 40.07 | 239,077 | -1.26(-3.04%) |
Sep 04, 2020 | 41.52 | 41.91 | 40.36 | 41.33 | 133,998 | -0.25(-0.60%) |
Sep 03, 2020 | 42.95 | 42.95 | 41.39 | 41.58 | 281,427 | -1.75(-4.03%) |
Sep 02, 2020 | 43.06 | 43.48 | 42.88 | 43.33 | 77,623 | +0.58(+1.36%) |
Sep 01, 2020 | 42.45 | 42.75 | 42.38 | 42.75 | 70,280 | +0.43(+1.00%) |
Aug 31, 2020 | 42.43 | 42.47 | 42.23 | 42.32 | 48,443 | -0.15(-0.35%) |
Aug 28, 2020 | 42.24 | 42.50 | 42.23 | 42.47 | 90,089 | +0.33(+0.79%) |
Aug 27, 2020 | 42.35 | 42.40 | 41.96 | 42.14 | 64,813 | -0.07(-0.17%) |
Aug 26, 2020 | 41.99 | 42.23 | 41.94 | 42.21 | 81,112 | +0.30(+0.71%) |
Aug 25, 2020 | 41.87 | 41.98 | 41.68 | 41.91 | 98,694 | +0.13(+0.31%) |
Aug 24, 2020 | 41.70 | 41.84 | 41.59 | 41.78 | 70,675 | +0.43(+1.03%) |
Aug 21, 2020 | 41.04 | 41.36 | 41.00 | 41.36 | 81,437 | +0.28(+0.68%) |
Aug 20, 2020 | 40.94 | 41.16 | 40.86 | 41.08 | 63,255 | -0.05(-0.11%) |
Aug 19, 2020 | 41.31 | 41.41 | 41.04 | 41.13 | 75,014 | -0.05(-0.11%) |
Aug 18, 2020 | 41.22 | 41.41 | 41.05 | 41.17 | 110,159 | +0.03(+0.07%) |
Aug 17, 2020 | 41.32 | 41.41 | 41.15 | 41.15 | 63,228 | -0.09(-0.22%) |
Aug 14, 2020 | 41.14 | 41.24 | 41.07 | 41.24 | 105,554 | +0.10(+0.25%) |
Aug 13, 2020 | 41.39 | 41.39 | 41.04 | 41.14 | 196,098 | -0.50(-1.20%) |
Aug 12, 2020 | 41.17 | 41.69 | 41.13 | 41.64 | 387,738 | +0.72(+1.76%) |
Aug 11, 2020 | 41.37 | 41.53 | 40.83 | 40.92 | 94,087 | -0.34(-0.83%) |
Aug 10, 2020 | 41.24 | 41.32 | 40.98 | 41.26 | 61,946 | +0.17(+0.41%) |
Aug 07, 2020 | 41.09 | 41.23 | 40.87 | 41.09 | 253,612 | -0.11(-0.27%) |
Aug 06, 2020 | 40.94 | 41.23 | 40.88 | 41.20 | 51,402 | +0.05(+0.11%) |
Aug 05, 2020 | 41.16 | 41.30 | 41.02 | 41.16 | 92,067 | +0.02(+0.04%) |
Aug 04, 2020 | 40.66 | 41.14 | 40.65 | 41.14 | 113,605 | +0.32(+0.79%) |