Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.80 | 39.59 | 38.30 | 38.76 | 27,152 | -0.52(-1.33%) |
Oct 29, 2020 | 37.81 | 41.29 | 37.62 | 39.28 | 33,473 | +2.92(+8.04%) |
Oct 28, 2020 | 36.42 | 36.97 | 36.03 | 36.36 | 32,073 | -0.84(-2.26%) |
Oct 27, 2020 | 37.44 | 37.83 | 36.94 | 37.20 | 42,454 | -0.06(-0.15%) |
Oct 26, 2020 | 38.10 | 38.10 | 36.54 | 37.25 | 15,206 | -0.84(-2.21%) |
Oct 23, 2020 | 37.86 | 38.38 | 36.94 | 38.10 | 26,941 | +0.54(+1.44%) |
Oct 22, 2020 | 37.39 | 37.86 | 35.98 | 37.56 | 21,324 | +0.28(+0.76%) |
Oct 21, 2020 | 37.09 | 37.84 | 36.68 | 37.27 | 23,273 | +0.00(+0.00%) |
Oct 20, 2020 | 36.86 | 37.27 | 36.71 | 37.27 | 15,041 | +0.47(+1.29%) |
Oct 19, 2020 | 38.24 | 38.36 | 36.75 | 36.80 | 15,258 | -1.11(-2.92%) |
Oct 16, 2020 | 36.70 | 38.23 | 36.68 | 37.91 | 17,538 | +0.95(+2.56%) |
Oct 15, 2020 | 36.36 | 37.06 | 36.02 | 36.96 | 29,154 | +0.33(+0.90%) |
Oct 14, 2020 | 38.10 | 38.10 | 36.35 | 36.63 | 19,773 | -0.79(-2.10%) |
Oct 13, 2020 | 38.19 | 38.30 | 37.01 | 37.42 | 18,808 | -1.22(-3.16%) |
Oct 12, 2020 | 37.04 | 38.64 | 36.50 | 38.64 | 17,228 | +1.59(+4.29%) |
Oct 09, 2020 | 37.11 | 37.39 | 36.39 | 37.05 | 31,167 | +0.10(+0.28%) |
Oct 08, 2020 | 36.82 | 37.24 | 35.64 | 36.94 | 18,900 | +0.51(+1.40%) |
Oct 07, 2020 | 36.75 | 37.41 | 35.49 | 36.43 | 24,495 | +0.03(+0.08%) |
Oct 06, 2020 | 37.39 | 37.84 | 36.34 | 36.40 | 47,086 | -1.19(-3.17%) |
Oct 05, 2020 | 36.23 | 37.59 | 36.23 | 37.59 | 31,700 | +1.52(+4.22%) |
Oct 02, 2020 | 35.09 | 36.77 | 34.38 | 36.07 | 27,469 | +0.45(+1.28%) |
Oct 01, 2020 | 35.60 | 36.18 | 35.30 | 35.62 | 27,498 | +0.15(+0.43%) |
Sep 30, 2020 | 35.73 | 36.95 | 34.95 | 35.47 | 64,073 | -0.17(-0.48%) |
Sep 29, 2020 | 36.78 | 36.97 | 35.64 | 35.64 | 25,884 | -1.32(-3.56%) |
Sep 28, 2020 | 36.58 | 37.57 | 36.23 | 36.95 | 19,476 | +0.87(+2.41%) |
Sep 25, 2020 | 36.37 | 36.79 | 35.89 | 36.08 | 27,680 | -0.27(-0.76%) |
Sep 24, 2020 | 36.43 | 37.17 | 35.85 | 36.36 | 21,058 | -0.39(-1.06%) |
Sep 23, 2020 | 38.11 | 39.16 | 36.50 | 36.74 | 36,670 | -1.48(-3.86%) |
Sep 22, 2020 | 37.63 | 38.37 | 36.84 | 38.22 | 37,271 | +1.01(+2.72%) |
Sep 21, 2020 | 38.30 | 38.57 | 36.87 | 37.21 | 37,525 | -1.84(-4.70%) |
Sep 18, 2020 | 38.42 | 39.30 | 37.82 | 39.04 | 83,782 | +1.04(+2.74%) |
Sep 17, 2020 | 37.46 | 38.44 | 36.88 | 38.00 | 16,905 | -0.12(-0.32%) |
Sep 16, 2020 | 37.37 | 38.48 | 37.27 | 38.13 | 23,829 | +0.93(+2.49%) |
Sep 15, 2020 | 39.83 | 39.83 | 36.87 | 37.20 | 34,539 | -0.30(-0.81%) |
Sep 14, 2020 | 38.52 | 38.76 | 37.44 | 37.50 | 16,632 | -0.79(-2.05%) |
Sep 11, 2020 | 39.29 | 39.52 | 38.17 | 38.29 | 17,538 | -0.91(-2.32%) |
Sep 10, 2020 | 39.62 | 40.57 | 39.19 | 39.19 | 30,367 | -0.32(-0.81%) |
Sep 09, 2020 | 39.72 | 40.37 | 39.10 | 39.52 | 25,021 | -0.01(-0.02%) |
Sep 08, 2020 | 39.39 | 40.23 | 39.08 | 39.53 | 37,448 | -0.10(-0.26%) |
Sep 04, 2020 | 40.38 | 40.38 | 39.05 | 39.63 | 42,260 | -0.22(-0.55%) |
Sep 03, 2020 | 41.27 | 41.27 | 39.69 | 39.85 | 27,262 | -1.42(-3.44%) |
Sep 02, 2020 | 40.57 | 41.58 | 40.13 | 41.27 | 23,730 | +0.56(+1.37%) |
Sep 01, 2020 | 40.40 | 41.20 | 40.07 | 40.71 | 22,676 | +0.47(+1.18%) |
Aug 31, 2020 | 41.24 | 41.24 | 39.82 | 40.24 | 25,401 | -1.11(-2.68%) |
Aug 28, 2020 | 41.53 | 41.66 | 41.03 | 41.34 | 20,390 | +0.21(+0.51%) |
Aug 27, 2020 | 41.78 | 41.92 | 40.99 | 41.13 | 25,943 | -0.35(-0.84%) |
Aug 26, 2020 | 43.05 | 43.05 | 41.43 | 41.49 | 26,469 | -1.78(-4.11%) |
Aug 25, 2020 | 44.62 | 44.62 | 43.20 | 43.26 | 24,894 | -1.24(-2.79%) |
Aug 24, 2020 | 44.65 | 45.33 | 44.11 | 44.50 | 26,874 | +0.03(+0.06%) |
Aug 21, 2020 | 43.57 | 44.71 | 43.31 | 44.48 | 64,763 | +0.60(+1.37%) |
Aug 20, 2020 | 42.89 | 44.37 | 42.89 | 43.87 | 37,376 | +0.47(+1.08%) |
Aug 19, 2020 | 42.81 | 43.92 | 42.51 | 43.40 | 43,817 | +0.59(+1.39%) |
Aug 18, 2020 | 43.35 | 43.98 | 42.68 | 42.81 | 48,631 | -0.71(-1.62%) |
Aug 17, 2020 | 43.80 | 44.58 | 43.38 | 43.52 | 35,530 | -0.07(-0.15%) |
Aug 14, 2020 | 42.92 | 43.90 | 42.92 | 43.58 | 65,506 | +0.25(+0.59%) |
Aug 13, 2020 | 43.36 | 43.79 | 42.87 | 43.33 | 29,212 | +0.12(+0.28%) |
Aug 12, 2020 | 43.71 | 44.43 | 43.20 | 43.20 | 79,166 | -0.14(-0.33%) |
Aug 11, 2020 | 42.39 | 43.87 | 42.39 | 43.35 | 53,184 | +1.52(+3.63%) |
Aug 10, 2020 | 39.74 | 42.00 | 39.74 | 41.83 | 45,473 | +2.01(+5.04%) |
Aug 07, 2020 | 38.29 | 40.05 | 37.78 | 39.82 | 34,080 | +1.40(+3.65%) |
Aug 06, 2020 | 39.05 | 39.53 | 38.17 | 38.42 | 41,200 | -0.89(-2.28%) |
Aug 05, 2020 | 39.84 | 40.11 | 38.72 | 39.31 | 72,223 | -0.50(-1.25%) |
Aug 04, 2020 | 38.85 | 39.82 | 38.30 | 39.81 | 70,184 | +1.10(+2.85%) |