Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.76 | 43.20 | 42.40 | 43.09 | 361,404 | +0.06(+0.14%) |
Oct 29, 2020 | 42.55 | 43.14 | 42.44 | 43.03 | 518,410 | +0.60(+1.41%) |
Oct 28, 2020 | 43.12 | 43.44 | 42.39 | 42.43 | 748,486 | -0.86(-1.99%) |
Oct 27, 2020 | 42.85 | 43.37 | 42.70 | 43.29 | 453,208 | +0.57(+1.33%) |
Oct 26, 2020 | 42.56 | 42.84 | 42.39 | 42.72 | 554,212 | -0.15(-0.35%) |
Oct 23, 2020 | 43.10 | 43.19 | 42.37 | 42.87 | 489,952 | -0.25(-0.58%) |
Oct 22, 2020 | 43.84 | 43.84 | 42.91 | 43.12 | 537,190 | -0.55(-1.26%) |
Oct 21, 2020 | 43.20 | 43.83 | 43.10 | 43.67 | 486,877 | +0.34(+0.78%) |
Oct 20, 2020 | 43.63 | 43.69 | 43.08 | 43.33 | 505,422 | -0.28(-0.64%) |
Oct 19, 2020 | 45.00 | 45.00 | 43.37 | 43.61 | 916,995 | -1.07(-2.39%) |
Oct 16, 2020 | 43.75 | 45.06 | 43.75 | 44.68 | 1,010,962 | +1.10(+2.52%) |
Oct 15, 2020 | 42.51 | 43.89 | 42.42 | 43.58 | 596,077 | +0.93(+2.18%) |
Oct 14, 2020 | 43.00 | 43.00 | 42.18 | 42.65 | 652,810 | +0.07(+0.16%) |
Oct 13, 2020 | 42.49 | 43.49 | 42.27 | 42.58 | 811,799 | +0.31(+0.73%) |
Oct 09, 2020 | 42.27 | 42.27 | 42.27 | 0 | +0.57(+1.37%) | |
Oct 08, 2020 | 42.10 | 42.28 | 41.37 | 41.70 | 560,924 | -0.19(-0.45%) |
Oct 07, 2020 | 41.65 | 42.12 | 41.44 | 41.89 | 418,177 | +0.41(+0.99%) |
Oct 06, 2020 | 41.48 | 41.64 | 40.89 | 41.48 | 705,954 | +0.21(+0.51%) |
Oct 05, 2020 | 40.97 | 41.34 | 40.61 | 41.27 | 569,637 | +0.48(+1.18%) |
Oct 02, 2020 | 40.38 | 40.97 | 40.25 | 40.79 | 485,954 | +0.15(+0.37%) |
Oct 01, 2020 | 40.46 | 40.92 | 40.26 | 40.64 | 714,925 | +0.36(+0.89%) |
Sep 30, 2020 | 40.75 | 40.77 | 39.99 | 40.28 | 778,752 | -0.44(-1.08%) |
Sep 29, 2020 | 39.75 | 40.80 | 39.70 | 40.72 | 907,536 | +1.20(+3.04%) |
Sep 28, 2020 | 39.81 | 39.95 | 39.27 | 39.52 | 835,567 | -0.18(-0.45%) |
Sep 25, 2020 | 38.23 | 39.89 | 38.23 | 39.70 | 490,689 | +1.14(+2.96%) |
Sep 24, 2020 | 38.70 | 38.95 | 38.18 | 38.56 | 378,375 | -0.39(-1.00%) |
Sep 23, 2020 | 39.36 | 39.64 | 38.73 | 38.95 | 531,487 | -0.36(-0.92%) |
Sep 22, 2020 | 39.08 | 40.15 | 39.08 | 39.31 | 709,037 | +0.40(+1.03%) |
Sep 21, 2020 | 38.31 | 39.44 | 37.83 | 38.91 | 859,113 | +0.48(+1.25%) |
Sep 18, 2020 | 37.94 | 38.47 | 37.76 | 38.43 | 1,008,739 | +0.55(+1.45%) |
Sep 17, 2020 | 37.46 | 37.93 | 37.26 | 37.88 | 418,109 | +0.24(+0.64%) |
Sep 16, 2020 | 37.90 | 38.10 | 37.48 | 37.64 | 708,010 | +0.14(+0.37%) |
Sep 15, 2020 | 35.88 | 38.34 | 35.81 | 37.50 | 1,555,666 | +1.86(+5.22%) |
Sep 14, 2020 | 35.83 | 35.91 | 35.35 | 35.64 | 430,868 | -0.02(-0.06%) |
Sep 11, 2020 | 35.75 | 36.06 | 35.34 | 35.66 | 535,896 | +0.06(+0.17%) |
Sep 10, 2020 | 36.71 | 36.71 | 35.46 | 35.60 | 785,146 | -0.99(-2.71%) |
Sep 09, 2020 | 36.19 | 36.78 | 36.12 | 36.59 | 462,507 | +0.62(+1.72%) |
Sep 08, 2020 | 35.76 | 36.23 | 35.45 | 35.97 | 908,254 | +0.01(+0.03%) |
Sep 04, 2020 | 35.96 | 35.96 | 35.96 | 0 | -0.54(-1.48%) | |
Sep 03, 2020 | 37.05 | 37.28 | 36.20 | 36.50 | 385,423 | -0.62(-1.67%) |
Sep 02, 2020 | 36.73 | 37.33 | 36.71 | 37.12 | 345,215 | +0.35(+0.95%) |
Sep 01, 2020 | 36.49 | 36.83 | 36.17 | 36.77 | 409,666 | +0.24(+0.66%) |
Aug 31, 2020 | 36.99 | 37.24 | 36.38 | 36.53 | 797,167 | -0.50(-1.35%) |
Aug 28, 2020 | 37.45 | 37.45 | 36.96 | 37.03 | 271,067 | -0.35(-0.94%) |
Aug 27, 2020 | 37.65 | 37.91 | 36.95 | 37.38 | 401,063 | -0.21(-0.56%) |
Aug 26, 2020 | 37.16 | 37.62 | 37.02 | 37.59 | 395,124 | +0.33(+0.89%) |
Aug 25, 2020 | 37.18 | 37.27 | 36.87 | 37.26 | 405,634 | +0.08(+0.22%) |
Aug 24, 2020 | 37.12 | 37.35 | 36.84 | 37.18 | 870,453 | +0.16(+0.43%) |
Aug 21, 2020 | 36.25 | 37.05 | 36.08 | 37.02 | 343,142 | +0.65(+1.79%) |
Aug 20, 2020 | 36.09 | 36.62 | 36.07 | 36.37 | 310,058 | -0.14(-0.38%) |
Aug 19, 2020 | 36.50 | 36.65 | 36.08 | 36.51 | 527,914 | -0.10(-0.27%) |
Aug 18, 2020 | 36.50 | 36.78 | 36.36 | 36.61 | 276,014 | +0.21(+0.58%) |
Aug 17, 2020 | 36.44 | 36.64 | 36.31 | 36.40 | 284,648 | +0.18(+0.50%) |
Aug 14, 2020 | 36.92 | 36.92 | 36.03 | 36.22 | 384,939 | -0.71(-1.92%) |
Aug 13, 2020 | 36.45 | 37.08 | 36.34 | 36.93 | 494,618 | +0.18(+0.49%) |
Aug 12, 2020 | 36.96 | 37.10 | 36.62 | 36.75 | 312,690 | -0.13(-0.35%) |
Aug 11, 2020 | 37.35 | 37.52 | 36.46 | 36.88 | 439,406 | -0.65(-1.73%) |
Aug 10, 2020 | 37.48 | 37.59 | 36.90 | 37.53 | 368,279 | +0.17(+0.46%) |
Aug 07, 2020 | 37.09 | 37.73 | 37.09 | 37.36 | 252,503 | +0.11(+0.30%) |
Aug 06, 2020 | 37.16 | 37.31 | 37.01 | 37.25 | 246,684 | +0.28(+0.76%) |
Aug 05, 2020 | 37.49 | 37.49 | 36.52 | 36.97 | 399,981 | -0.38(-1.02%) |