Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.26 | 40.00 | 38.87 | 39.62 | 524,600 | +0.35(+0.89%) |
Oct 29, 2020 | 39.93 | 40.09 | 38.77 | 39.27 | 647,545 | -0.67(-1.68%) |
Oct 28, 2020 | 40.20 | 40.65 | 39.30 | 39.94 | 511,657 | -1.06(-2.59%) |
Oct 27, 2020 | 41.57 | 41.94 | 40.79 | 41.00 | 729,490 | -0.50(-1.20%) |
Oct 26, 2020 | 40.82 | 41.86 | 40.63 | 41.50 | 607,288 | +0.24(+0.58%) |
Oct 23, 2020 | 41.20 | 42.04 | 40.74 | 41.26 | 481,400 | -0.04(-0.10%) |
Oct 22, 2020 | 41.66 | 41.94 | 40.58 | 41.30 | 652,641 | -0.54(-1.29%) |
Oct 21, 2020 | 41.50 | 41.99 | 41.20 | 41.84 | 384,306 | +0.44(+1.06%) |
Oct 20, 2020 | 41.55 | 42.26 | 40.94 | 41.40 | 658,204 | +0.30(+0.73%) |
Oct 19, 2020 | 42.41 | 42.66 | 40.84 | 41.10 | 326,894 | -0.96(-2.28%) |
Oct 16, 2020 | 42.30 | 42.90 | 42.04 | 42.06 | 281,100 | -0.44(-1.04%) |
Oct 15, 2020 | 42.07 | 42.69 | 41.16 | 42.50 | 153,347 | +0.08(+0.19%) |
Oct 14, 2020 | 42.33 | 43.15 | 41.75 | 42.42 | 251,793 | -0.02(-0.05%) |
Oct 13, 2020 | 42.34 | 43.01 | 42.15 | 42.44 | 406,463 | +0.16(+0.38%) |
Oct 12, 2020 | 42.12 | 42.88 | 41.70 | 42.28 | 349,256 | +0.15(+0.36%) |
Oct 09, 2020 | 42.04 | 42.22 | 41.27 | 42.13 | 141,200 | +0.23(+0.55%) |
Oct 08, 2020 | 41.67 | 42.33 | 41.08 | 41.90 | 561,415 | +0.66(+1.60%) |
Oct 07, 2020 | 42.05 | 42.44 | 40.63 | 41.24 | 424,959 | -0.40(-0.96%) |
Oct 06, 2020 | 41.60 | 42.45 | 41.32 | 41.64 | 308,663 | +0.05(+0.12%) |
Oct 05, 2020 | 41.52 | 42.10 | 41.05 | 41.59 | 330,089 | +0.23(+0.56%) |
Oct 02, 2020 | 40.59 | 41.68 | 39.38 | 41.36 | 414,300 | +0.31(+0.76%) |
Oct 01, 2020 | 38.64 | 41.08 | 38.64 | 41.05 | 1,151,002 | +2.14(+5.50%) |
Sep 30, 2020 | 38.50 | 39.30 | 38.46 | 38.91 | 1,646,217 | -0.17(-0.44%) |
Sep 29, 2020 | 39.79 | 41.27 | 39.02 | 39.08 | 713,496 | -0.54(-1.36%) |
Sep 28, 2020 | 40.18 | 40.22 | 39.60 | 39.62 | 368,412 | +0.05(+0.13%) |
Sep 25, 2020 | 39.46 | 41.50 | 39.30 | 39.57 | 368,800 | +0.11(+0.28%) |
Sep 24, 2020 | 40.41 | 40.41 | 39.42 | 39.46 | 567,919 | -1.07(-2.64%) |
Sep 23, 2020 | 42.04 | 42.29 | 40.00 | 40.53 | 498,862 | -1.38(-3.29%) |
Sep 22, 2020 | 42.71 | 42.80 | 41.16 | 41.91 | 391,394 | -0.55(-1.30%) |
Sep 21, 2020 | 41.27 | 42.53 | 40.75 | 42.46 | 546,721 | +0.56(+1.34%) |
Sep 18, 2020 | 41.85 | 42.27 | 41.04 | 41.90 | 1,081,600 | -0.03(-0.07%) |
Sep 17, 2020 | 42.78 | 42.78 | 41.60 | 41.93 | 636,111 | -1.10(-2.56%) |
Sep 16, 2020 | 42.70 | 43.43 | 42.39 | 43.03 | 677,913 | +0.41(+0.96%) |
Sep 15, 2020 | 42.61 | 42.98 | 41.05 | 42.62 | 736,382 | -0.09(-0.21%) |
Sep 14, 2020 | 41.23 | 42.95 | 40.86 | 42.71 | 473,579 | +1.71(+4.17%) |
Sep 11, 2020 | 40.84 | 41.25 | 40.61 | 41.00 | 781,900 | +0.28(+0.69%) |
Sep 10, 2020 | 41.31 | 41.97 | 40.61 | 40.72 | 663,052 | -0.58(-1.40%) |
Sep 09, 2020 | 41.40 | 42.21 | 41.08 | 41.30 | 490,067 | +0.30(+0.73%) |
Sep 08, 2020 | 41.51 | 42.58 | 40.84 | 41.00 | 490,173 | -1.29(-3.05%) |
Sep 04, 2020 | 44.62 | 45.01 | 42.12 | 42.29 | 582,100 | -2.24(-5.03%) |
Sep 03, 2020 | 46.16 | 46.16 | 44.16 | 44.53 | 622,335 | -1.00(-2.20%) |
Sep 02, 2020 | 44.83 | 45.91 | 44.76 | 45.53 | 640,295 | +0.87(+1.95%) |
Sep 01, 2020 | 43.33 | 44.69 | 42.74 | 44.66 | 482,722 | +1.09(+2.50%) |
Aug 31, 2020 | 42.85 | 43.98 | 42.56 | 43.57 | 809,254 | +0.61(+1.42%) |
Aug 28, 2020 | 42.09 | 43.37 | 41.85 | 42.96 | 549,500 | +0.98(+2.33%) |
Aug 27, 2020 | 41.44 | 42.09 | 41.11 | 41.98 | 446,408 | +0.81(+1.97%) |
Aug 26, 2020 | 41.60 | 41.65 | 41.00 | 41.17 | 253,987 | -0.35(-0.84%) |
Aug 25, 2020 | 41.59 | 41.70 | 40.80 | 41.52 | 424,740 | -0.01(-0.02%) |
Aug 24, 2020 | 41.62 | 41.68 | 40.22 | 41.53 | 462,244 | +1.05(+2.59%) |
Aug 21, 2020 | 41.52 | 41.61 | 40.38 | 40.48 | 388,900 | -1.06(-2.55%) |
Aug 20, 2020 | 42.56 | 42.77 | 41.40 | 41.54 | 312,913 | -1.25(-2.92%) |
Aug 19, 2020 | 42.88 | 43.32 | 42.11 | 42.79 | 607,151 | +0.17(+0.40%) |
Aug 18, 2020 | 43.25 | 43.94 | 42.44 | 42.62 | 303,208 | -0.66(-1.52%) |
Aug 17, 2020 | 42.83 | 43.99 | 42.33 | 43.28 | 617,810 | +0.49(+1.15%) |
Aug 14, 2020 | 42.00 | 42.81 | 41.91 | 42.79 | 342,500 | +0.04(+0.09%) |
Aug 13, 2020 | 43.81 | 44.31 | 42.44 | 42.75 | 566,249 | -1.23(-2.80%) |
Aug 12, 2020 | 45.62 | 45.97 | 43.74 | 43.98 | 589,830 | -1.24(-2.74%) |
Aug 11, 2020 | 44.01 | 45.41 | 43.89 | 45.22 | 468,736 | +1.37(+3.12%) |
Aug 10, 2020 | 44.45 | 45.13 | 43.70 | 43.85 | 1,000,226 | -0.34(-0.77%) |
Aug 07, 2020 | 44.77 | 45.38 | 43.09 | 44.19 | 622,500 | -1.03(-2.28%) |
Aug 06, 2020 | 41.52 | 45.33 | 40.82 | 45.22 | 1,314,797 | +4.48(+11.00%) |
Aug 05, 2020 | 41.87 | 42.41 | 40.70 | 40.74 | 758,468 | -1.50(-3.56%) |
Aug 04, 2020 | 42.64 | 43.40 | 42.13 | 42.24 | 545,706 | -0.26(-0.60%) |