Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.24 | 42.24 | 41.37 | 41.72 | 33,499 | -0.94(-2.20%) |
Oct 29, 2020 | 42.07 | 42.91 | 41.88 | 42.65 | 28,143 | +0.73(+1.74%) |
Oct 28, 2020 | 42.63 | 42.63 | 41.52 | 41.92 | 26,942 | -1.58(-3.62%) |
Oct 27, 2020 | 43.52 | 44.43 | 43.25 | 43.50 | 31,207 | -0.05(-0.11%) |
Oct 26, 2020 | 44.60 | 44.69 | 42.93 | 43.55 | 27,090 | -1.61(-3.55%) |
Oct 23, 2020 | 44.02 | 45.16 | 44.02 | 45.16 | 22,667 | +1.14(+2.58%) |
Oct 22, 2020 | 43.52 | 44.03 | 43.09 | 44.02 | 26,858 | +0.65(+1.49%) |
Oct 21, 2020 | 43.17 | 44.08 | 42.92 | 43.37 | 36,553 | -0.07(-0.16%) |
Oct 20, 2020 | 43.87 | 43.90 | 42.53 | 43.44 | 19,288 | -0.30(-0.68%) |
Oct 19, 2020 | 44.74 | 45.03 | 43.60 | 43.74 | 22,818 | -0.33(-0.75%) |
Oct 16, 2020 | 43.68 | 44.30 | 43.42 | 44.07 | 28,083 | +0.16(+0.36%) |
Oct 15, 2020 | 42.63 | 44.11 | 41.84 | 43.91 | 30,410 | +0.36(+0.82%) |
Oct 14, 2020 | 44.56 | 44.56 | 43.38 | 43.55 | 18,818 | -1.26(-2.80%) |
Oct 13, 2020 | 45.55 | 45.83 | 44.66 | 44.81 | 29,783 | -0.52(-1.14%) |
Oct 12, 2020 | 45.12 | 45.40 | 44.52 | 45.32 | 28,227 | +0.48(+1.07%) |
Oct 09, 2020 | 44.81 | 45.06 | 43.83 | 44.85 | 18,956 | +0.52(+1.17%) |
Oct 08, 2020 | 43.86 | 44.45 | 43.10 | 44.33 | 30,201 | +0.89(+2.04%) |
Oct 07, 2020 | 43.82 | 43.82 | 43.01 | 43.44 | 23,495 | +0.47(+1.10%) |
Oct 06, 2020 | 42.67 | 43.70 | 42.60 | 42.97 | 34,824 | +0.65(+1.54%) |
Oct 05, 2020 | 42.52 | 42.72 | 42.11 | 42.31 | 20,448 | +0.32(+0.76%) |
Oct 02, 2020 | 42.06 | 42.86 | 41.87 | 41.99 | 21,062 | -0.83(-1.93%) |
Oct 01, 2020 | 42.27 | 43.06 | 41.91 | 42.82 | 34,987 | +0.75(+1.78%) |
Sep 30, 2020 | 42.18 | 42.97 | 42.04 | 42.07 | 61,483 | +0.10(+0.24%) |
Sep 29, 2020 | 42.41 | 42.43 | 41.58 | 41.97 | 64,648 | -0.54(-1.27%) |
Sep 28, 2020 | 41.60 | 42.68 | 41.60 | 42.51 | 37,607 | +1.40(+3.39%) |
Sep 25, 2020 | 41.43 | 41.58 | 40.88 | 41.12 | 103,106 | -0.46(-1.10%) |
Sep 24, 2020 | 41.38 | 42.11 | 40.85 | 41.58 | 72,300 | +0.11(+0.26%) |
Sep 23, 2020 | 41.86 | 41.91 | 40.83 | 41.47 | 58,928 | -0.42(-1.00%) |
Sep 22, 2020 | 41.75 | 42.01 | 40.96 | 41.89 | 36,868 | +0.43(+1.04%) |
Sep 21, 2020 | 41.59 | 41.96 | 40.56 | 41.45 | 47,241 | -0.99(-2.32%) |
Sep 18, 2020 | 42.36 | 42.53 | 40.79 | 42.44 | 108,811 | +0.47(+1.11%) |
Sep 17, 2020 | 41.85 | 42.08 | 41.58 | 41.97 | 28,834 | -0.38(-0.89%) |
Sep 16, 2020 | 42.09 | 42.72 | 41.82 | 42.35 | 43,444 | +0.58(+1.38%) |
Sep 15, 2020 | 41.79 | 42.02 | 41.38 | 41.77 | 25,923 | +0.29(+0.70%) |
Sep 14, 2020 | 41.09 | 41.58 | 40.70 | 41.48 | 38,532 | +0.51(+1.24%) |
Sep 11, 2020 | 41.46 | 41.60 | 40.70 | 40.98 | 54,154 | -0.54(-1.29%) |
Sep 10, 2020 | 41.40 | 42.51 | 41.38 | 41.51 | 45,034 | +0.32(+0.77%) |
Sep 09, 2020 | 41.26 | 41.81 | 40.81 | 41.20 | 33,866 | +0.34(+0.83%) |
Sep 08, 2020 | 40.53 | 41.32 | 40.12 | 40.86 | 45,606 | -0.05(-0.12%) |
Sep 04, 2020 | 42.99 | 42.99 | 40.58 | 40.91 | 145,382 | -1.56(-3.68%) |
Sep 03, 2020 | 45.23 | 45.23 | 41.48 | 42.47 | 74,087 | -2.80(-6.18%) |
Sep 02, 2020 | 44.57 | 45.36 | 44.34 | 45.27 | 71,717 | +0.49(+1.09%) |
Sep 01, 2020 | 45.03 | 45.03 | 44.39 | 44.78 | 56,302 | -0.49(-1.08%) |
Aug 31, 2020 | 47.67 | 47.76 | 45.05 | 45.27 | 71,362 | -2.65(-5.53%) |
Aug 28, 2020 | 46.34 | 47.93 | 46.34 | 47.91 | 56,163 | +1.98(+4.31%) |
Aug 27, 2020 | 44.99 | 45.93 | 43.73 | 45.93 | 133,571 | +1.64(+3.71%) |
Aug 26, 2020 | 43.80 | 44.95 | 43.34 | 44.29 | 77,183 | +0.46(+1.04%) |
Aug 25, 2020 | 44.16 | 44.19 | 43.29 | 43.83 | 57,970 | -0.14(-0.32%) |
Aug 24, 2020 | 44.34 | 44.40 | 43.47 | 43.97 | 45,673 | -0.08(-0.18%) |
Aug 21, 2020 | 44.19 | 44.48 | 43.59 | 44.05 | 37,978 | -0.15(-0.34%) |
Aug 20, 2020 | 43.28 | 44.62 | 43.28 | 44.20 | 53,795 | +0.52(+1.18%) |
Aug 19, 2020 | 43.17 | 43.68 | 42.98 | 43.68 | 25,499 | +0.94(+2.19%) |
Aug 18, 2020 | 42.00 | 43.22 | 41.98 | 42.75 | 74,785 | +0.86(+2.04%) |
Aug 17, 2020 | 42.43 | 42.91 | 41.80 | 41.89 | 49,434 | -0.44(-1.03%) |
Aug 14, 2020 | 42.20 | 42.60 | 41.80 | 42.33 | 26,625 | -0.15(-0.35%) |
Aug 13, 2020 | 42.31 | 42.72 | 42.05 | 42.48 | 32,718 | +0.05(+0.12%) |
Aug 12, 2020 | 42.82 | 43.71 | 42.13 | 42.43 | 67,634 | +0.06(+0.14%) |
Aug 11, 2020 | 42.26 | 42.86 | 39.39 | 42.37 | 33,043 | +0.34(+0.81%) |
Aug 10, 2020 | 41.37 | 42.24 | 38.68 | 42.03 | 62,040 | +0.67(+1.61%) |
Aug 07, 2020 | 41.51 | 42.17 | 41.01 | 41.36 | 54,254 | -0.42(-1.00%) |
Aug 06, 2020 | 41.35 | 41.97 | 41.00 | 41.78 | 27,838 | +0.51(+1.23%) |
Aug 05, 2020 | 40.99 | 41.41 | 40.61 | 41.28 | 114,722 | +0.28(+0.68%) |
Aug 04, 2020 | 39.48 | 41.08 | 38.04 | 41.00 | 44,750 | +1.33(+3.36%) |