Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.40 | 43.89 | 43.30 | 43.66 | 91,291 | +0.22(+0.51%) |
Oct 29, 2020 | 43.54 | 43.87 | 42.80 | 43.44 | 90,681 | -0.38(-0.87%) |
Oct 28, 2020 | 44.39 | 44.75 | 43.60 | 43.82 | 150,864 | -1.28(-2.85%) |
Oct 27, 2020 | 44.59 | 45.53 | 44.04 | 45.11 | 63,733 | +0.42(+0.94%) |
Oct 26, 2020 | 45.22 | 45.34 | 44.21 | 44.68 | 121,124 | -0.94(-2.06%) |
Oct 23, 2020 | 45.04 | 45.87 | 44.89 | 45.62 | 50,914 | +0.90(+2.01%) |
Oct 22, 2020 | 44.07 | 44.80 | 43.45 | 44.72 | 47,971 | +0.68(+1.55%) |
Oct 21, 2020 | 43.79 | 44.32 | 43.32 | 44.04 | 45,593 | +0.27(+0.61%) |
Oct 20, 2020 | 43.54 | 43.98 | 43.13 | 43.77 | 50,640 | +0.64(+1.49%) |
Oct 19, 2020 | 43.61 | 43.99 | 42.97 | 43.13 | 38,293 | -0.09(-0.20%) |
Oct 16, 2020 | 43.03 | 43.54 | 43.03 | 43.22 | 35,369 | +0.09(+0.20%) |
Oct 15, 2020 | 42.41 | 43.37 | 41.10 | 43.13 | 34,706 | -0.10(-0.22%) |
Oct 14, 2020 | 43.01 | 43.56 | 42.57 | 43.23 | 148,598 | +0.24(+0.56%) |
Oct 13, 2020 | 42.18 | 43.07 | 42.18 | 42.99 | 37,708 | +0.56(+1.31%) |
Oct 12, 2020 | 42.24 | 42.64 | 42.15 | 42.43 | 47,836 | +0.44(+1.05%) |
Oct 09, 2020 | 41.61 | 42.80 | 41.48 | 41.99 | 63,747 | +0.63(+1.53%) |
Oct 08, 2020 | 42.18 | 42.32 | 41.10 | 41.36 | 91,195 | -0.30(-0.71%) |
Oct 07, 2020 | 41.14 | 41.91 | 40.82 | 41.65 | 59,516 | +1.00(+2.45%) |
Oct 06, 2020 | 40.55 | 41.63 | 40.36 | 40.66 | 53,932 | +0.40(+1.00%) |
Oct 05, 2020 | 39.96 | 40.88 | 39.73 | 40.26 | 68,228 | +0.74(+1.87%) |
Oct 02, 2020 | 39.19 | 39.85 | 39.19 | 39.52 | 46,115 | -0.16(-0.41%) |
Oct 01, 2020 | 39.66 | 40.00 | 39.32 | 39.68 | 70,252 | +0.33(+0.83%) |
Sep 30, 2020 | 39.87 | 40.22 | 39.26 | 39.35 | 95,468 | -0.36(-0.92%) |
Sep 29, 2020 | 39.51 | 39.93 | 39.51 | 39.72 | 44,654 | +0.11(+0.27%) |
Sep 28, 2020 | 39.13 | 40.03 | 39.13 | 39.61 | 67,013 | +0.97(+2.51%) |
Sep 25, 2020 | 38.84 | 38.95 | 38.01 | 38.65 | 72,198 | -0.50(-1.27%) |
Sep 24, 2020 | 38.94 | 39.72 | 38.51 | 39.14 | 63,075 | +0.31(+0.79%) |
Sep 23, 2020 | 38.94 | 39.47 | 38.69 | 38.84 | 83,938 | -0.04(-0.10%) |
Sep 22, 2020 | 39.03 | 39.03 | 38.08 | 38.88 | 32,833 | +0.28(+0.72%) |
Sep 21, 2020 | 40.02 | 40.02 | 38.01 | 38.60 | 65,500 | -2.15(-5.27%) |
Sep 18, 2020 | 41.11 | 41.15 | 39.96 | 40.74 | 195,625 | +0.17(+0.43%) |
Sep 17, 2020 | 41.42 | 41.78 | 40.32 | 40.57 | 69,407 | -1.43(-3.40%) |
Sep 16, 2020 | 40.71 | 42.50 | 40.71 | 42.00 | 138,453 | +1.62(+4.01%) |
Sep 15, 2020 | 40.25 | 41.04 | 40.03 | 40.38 | 71,743 | +0.61(+1.54%) |
Sep 14, 2020 | 42.32 | 42.32 | 38.99 | 39.77 | 145,550 | -2.26(-5.38%) |
Sep 11, 2020 | 42.26 | 42.90 | 41.58 | 42.03 | 80,232 | +0.01(+0.02%) |
Sep 10, 2020 | 43.06 | 43.25 | 41.97 | 42.02 | 58,027 | -0.81(-1.90%) |
Sep 09, 2020 | 41.81 | 43.04 | 41.68 | 42.83 | 82,591 | +1.51(+3.66%) |
Sep 08, 2020 | 41.59 | 42.14 | 41.17 | 41.32 | 119,499 | -0.90(-2.13%) |
Sep 04, 2020 | 43.17 | 43.17 | 41.96 | 42.22 | 114,558 | -0.43(-1.01%) |
Sep 03, 2020 | 43.84 | 43.84 | 42.59 | 42.65 | 207,445 | -1.49(-3.37%) |
Sep 02, 2020 | 43.69 | 44.21 | 43.68 | 44.14 | 68,472 | +0.76(+1.75%) |
Sep 01, 2020 | 42.59 | 43.38 | 42.30 | 43.38 | 81,881 | +0.93(+2.19%) |
Aug 31, 2020 | 42.58 | 42.86 | 42.33 | 42.45 | 73,039 | -0.30(-0.70%) |
Aug 28, 2020 | 42.21 | 42.83 | 42.03 | 42.75 | 88,996 | +0.71(+1.69%) |
Aug 27, 2020 | 42.06 | 42.79 | 41.71 | 42.04 | 89,157 | +0.13(+0.32%) |
Aug 26, 2020 | 42.36 | 42.57 | 41.51 | 41.90 | 41,081 | -0.33(-0.77%) |
Aug 25, 2020 | 42.40 | 42.72 | 42.06 | 42.23 | 27,365 | +0.00(+0.00%) |
Aug 24, 2020 | 42.43 | 42.66 | 42.00 | 42.23 | 39,718 | +0.40(+0.96%) |
Aug 21, 2020 | 42.68 | 42.88 | 41.64 | 41.83 | 51,645 | -0.81(-1.91%) |
Aug 20, 2020 | 42.72 | 42.90 | 42.48 | 42.64 | 33,843 | -0.30(-0.69%) |
Aug 19, 2020 | 42.78 | 43.78 | 42.64 | 42.94 | 63,342 | +0.30(+0.70%) |
Aug 18, 2020 | 43.70 | 43.70 | 42.31 | 42.64 | 48,363 | -1.24(-2.82%) |
Aug 17, 2020 | 45.18 | 45.18 | 43.71 | 43.88 | 41,452 | -0.97(-2.16%) |
Aug 14, 2020 | 45.65 | 46.02 | 44.69 | 44.85 | 69,277 | -0.88(-1.93%) |
Aug 13, 2020 | 45.72 | 46.16 | 45.50 | 45.73 | 70,840 | -0.04(-0.08%) |
Aug 12, 2020 | 44.92 | 46.20 | 44.92 | 45.77 | 88,337 | +1.43(+3.22%) |
Aug 11, 2020 | 42.17 | 47.32 | 41.16 | 44.34 | 181,063 | -1.42(-3.10%) |
Aug 10, 2020 | 44.59 | 46.44 | 44.26 | 45.76 | 113,111 | +1.09(+2.45%) |
Aug 07, 2020 | 44.69 | 44.88 | 44.42 | 44.66 | 63,539 | +0.07(+0.15%) |
Aug 06, 2020 | 44.02 | 44.86 | 43.42 | 44.60 | 66,059 | +0.47(+1.06%) |
Aug 05, 2020 | 43.52 | 44.14 | 43.19 | 44.13 | 84,529 | +0.81(+1.88%) |
Aug 04, 2020 | 42.72 | 43.48 | 42.68 | 43.31 | 58,779 | +0.63(+1.48%) |