Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.11 | 43.02 | 42.11 | 42.92 | 1,400 | -0.14(-0.33%) |
Oct 29, 2020 | 43.35 | 43.51 | 43.07 | 43.07 | 2,458 | -1.39(-3.12%) |
Oct 28, 2020 | 44.52 | 44.52 | 44.45 | 44.45 | 1,019 | +0.05(+0.12%) |
Oct 27, 2020 | 44.77 | 45.09 | 44.38 | 44.40 | 1,363 | +0.10(+0.22%) |
Oct 26, 2020 | 43.60 | 44.30 | 43.55 | 44.30 | 1,140 | +0.18(+0.41%) |
Oct 23, 2020 | 44.22 | 44.22 | 43.86 | 44.12 | 1,200 | -0.23(-0.51%) |
Oct 22, 2020 | 44.22 | 44.69 | 44.17 | 44.35 | 713 | +1.05(+2.42%) |
Oct 21, 2020 | 43.03 | 43.30 | 43.03 | 43.30 | 1,531 | -0.38(-0.87%) |
Oct 20, 2020 | 43.92 | 43.92 | 43.67 | 43.68 | 2,260 | -0.16(-0.36%) |
Oct 19, 2020 | 43.97 | 44.15 | 43.76 | 43.84 | 2,191 | +0.56(+1.29%) |
Oct 16, 2020 | 43.16 | 43.28 | 43.16 | 43.28 | 900 | +0.69(+1.62%) |
Oct 15, 2020 | 42.57 | 43.32 | 42.55 | 42.59 | 1,214 | +0.01(+0.03%) |
Oct 14, 2020 | 41.81 | 42.58 | 41.81 | 42.58 | 1,797 | +0.75(+1.80%) |
Oct 13, 2020 | 41.82 | 41.82 | 41.82 | 41.82 | 302 | +0.35(+0.84%) |
Oct 12, 2020 | 43.14 | 43.14 | 41.46 | 41.48 | 2,810 | -0.99(-2.33%) |
Oct 09, 2020 | 42.51 | 42.74 | 42.37 | 42.47 | 2,800 | +0.08(+0.18%) |
Oct 08, 2020 | 42.43 | 42.43 | 42.39 | 42.39 | 403 | +0.18(+0.42%) |
Oct 07, 2020 | 41.95 | 42.38 | 41.95 | 42.21 | 1,447 | +0.73(+1.75%) |
Oct 06, 2020 | 41.13 | 41.51 | 41.13 | 41.48 | 3,680 | +0.80(+1.95%) |
Oct 05, 2020 | 41.01 | 41.15 | 40.69 | 40.69 | 2,402 | +0.09(+0.23%) |
Oct 02, 2020 | 40.88 | 40.89 | 40.59 | 40.59 | 900 | -0.18(-0.43%) |
Oct 01, 2020 | 40.71 | 40.77 | 40.35 | 40.77 | 1,582 | +0.68(+1.69%) |
Sep 30, 2020 | 40.30 | 40.45 | 40.09 | 40.09 | 1,030 | -0.11(-0.27%) |
Sep 29, 2020 | 39.99 | 40.20 | 39.96 | 40.20 | 1,115 | +1.14(+2.91%) |
Sep 28, 2020 | 39.24 | 39.24 | 39.06 | 39.06 | 1,197 | -1.40(-3.45%) |
Sep 25, 2020 | 40.37 | 40.46 | 40.36 | 40.46 | 2,000 | +0.52(+1.31%) |
Sep 24, 2020 | 40.18 | 40.43 | 39.94 | 39.94 | 1,574 | -0.02(-0.05%) |
Sep 23, 2020 | 40.50 | 40.53 | 39.95 | 39.95 | 3,235 | -0.05(-0.11%) |
Sep 22, 2020 | 39.98 | 40.00 | 39.98 | 40.00 | 1,011 | +0.47(+1.19%) |
Sep 21, 2020 | 39.89 | 39.89 | 39.30 | 39.53 | 3,530 | -0.63(-1.58%) |
Sep 18, 2020 | 39.42 | 40.27 | 39.40 | 40.16 | 4,700 | +0.59(+1.50%) |
Sep 17, 2020 | 38.66 | 39.75 | 38.60 | 39.57 | 10,523 | +0.79(+2.04%) |
Sep 16, 2020 | 38.35 | 38.99 | 38.35 | 38.78 | 2,295 | +0.72(+1.90%) |
Sep 15, 2020 | 38.00 | 38.06 | 37.67 | 38.06 | 3,942 | +0.59(+1.57%) |
Sep 14, 2020 | 37.43 | 37.63 | 37.34 | 37.47 | 4,990 | -0.52(-1.37%) |
Sep 10, 2020 | 37.99 | 37.99 | 37.99 | 0 | -0.12(-0.31%) | |
Sep 09, 2020 | 38.09 | 38.21 | 37.96 | 38.11 | 2,935 | -0.09(-0.25%) |
Sep 08, 2020 | 37.35 | 38.20 | 37.34 | 38.20 | 8,008 | +0.47(+1.24%) |
Sep 04, 2020 | 37.88 | 38.00 | 37.63 | 37.74 | 7,600 | -0.40(-1.05%) |
Sep 03, 2020 | 38.65 | 38.65 | 37.84 | 38.13 | 6,599 | -1.08(-2.76%) |
Sep 02, 2020 | 39.76 | 39.76 | 39.06 | 39.22 | 12,648 | -0.60(-1.51%) |
Sep 01, 2020 | 40.38 | 40.60 | 39.78 | 39.82 | 3,349 | -0.28(-0.71%) |
Aug 31, 2020 | 40.20 | 40.41 | 39.98 | 40.10 | 3,628 | +0.21(+0.54%) |
Aug 28, 2020 | 40.03 | 40.03 | 39.81 | 39.89 | 3,700 | -0.57(-1.42%) |
Aug 27, 2020 | 40.00 | 40.48 | 39.91 | 40.46 | 11,107 | +0.61(+1.53%) |
Aug 26, 2020 | 40.22 | 40.38 | 39.76 | 39.85 | 3,674 | -0.65(-1.60%) |
Aug 25, 2020 | 40.52 | 40.76 | 40.21 | 40.50 | 8,821 | +0.19(+0.47%) |
Aug 24, 2020 | 40.31 | 40.61 | 40.19 | 40.31 | 5,364 | -0.46(-1.13%) |
Aug 21, 2020 | 40.96 | 40.96 | 40.41 | 40.77 | 5,900 | -0.40(-0.97%) |
Aug 20, 2020 | 41.52 | 41.52 | 41.15 | 41.17 | 3,516 | -1.11(-2.61%) |
Aug 19, 2020 | 41.48 | 42.31 | 41.36 | 42.28 | 10,505 | +1.52(+3.73%) |
Aug 18, 2020 | 41.34 | 41.34 | 40.35 | 40.76 | 8,313 | -1.07(-2.57%) |
Aug 17, 2020 | 41.76 | 41.97 | 41.66 | 41.83 | 2,938 | +0.27(+0.65%) |
Aug 14, 2020 | 41.93 | 42.00 | 41.49 | 41.56 | 5,000 | -0.35(-0.83%) |
Aug 13, 2020 | 41.06 | 41.99 | 41.06 | 41.91 | 6,290 | +1.07(+2.61%) |
Aug 12, 2020 | 40.70 | 40.87 | 40.52 | 40.84 | 2,149 | +0.81(+2.03%) |
Aug 11, 2020 | 40.19 | 40.82 | 39.99 | 40.03 | 9,014 | +0.42(+1.05%) |
Aug 10, 2020 | 40.86 | 40.86 | 39.59 | 39.61 | 4,200 | -0.28(-0.69%) |
Aug 07, 2020 | 40.80 | 40.80 | 39.89 | 39.89 | 7,800 | -1.71(-4.10%) |
Aug 06, 2020 | 40.53 | 41.65 | 40.53 | 41.60 | 5,893 | +1.88(+4.73%) |
Aug 05, 2020 | 40.95 | 40.95 | 39.54 | 39.72 | 4,739 | -0.68(-1.69%) |
Aug 04, 2020 | 40.48 | 40.91 | 39.91 | 40.40 | 5,541 | +0.28(+0.70%) |