Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.51 | 43.51 | 42.96 | 43.03 | 17,002 | -0.21(-0.49%) |
Oct 29, 2020 | 42.95 | 43.32 | 42.95 | 43.25 | 14,020 | +0.22(+0.51%) |
Oct 28, 2020 | 43.19 | 43.24 | 43.03 | 43.03 | 30,459 | -0.39(-0.89%) |
Oct 27, 2020 | 43.45 | 43.80 | 43.41 | 43.41 | 28,567 | +0.05(+0.11%) |
Oct 26, 2020 | 43.43 | 43.52 | 43.17 | 43.36 | 38,192 | -0.25(-0.58%) |
Oct 23, 2020 | 43.63 | 43.81 | 43.47 | 43.62 | 51,828 | -0.26(-0.60%) |
Oct 22, 2020 | 43.66 | 44.02 | 43.48 | 43.88 | 85,886 | +0.29(+0.66%) |
Oct 21, 2020 | 43.44 | 43.71 | 43.44 | 43.59 | 32,822 | +0.15(+0.35%) |
Oct 20, 2020 | 43.34 | 43.70 | 43.34 | 43.44 | 23,405 | +0.09(+0.20%) |
Oct 19, 2020 | 43.51 | 43.51 | 43.35 | 43.35 | 23,718 | -0.14(-0.31%) |
Oct 16, 2020 | 43.43 | 43.56 | 43.43 | 43.48 | 17,318 | -0.04(-0.09%) |
Oct 15, 2020 | 43.48 | 43.56 | 43.47 | 43.52 | 13,360 | -0.06(-0.13%) |
Oct 14, 2020 | 43.48 | 43.63 | 43.48 | 43.58 | 18,599 | -0.06(-0.14%) |
Oct 13, 2020 | 43.80 | 43.81 | 43.55 | 43.64 | 19,436 | -0.12(-0.27%) |
Oct 12, 2020 | 43.51 | 43.83 | 43.51 | 43.76 | 31,700 | +0.28(+0.64%) |
Oct 09, 2020 | 43.47 | 43.53 | 43.39 | 43.48 | 21,082 | -0.05(-0.12%) |
Oct 08, 2020 | 43.49 | 43.56 | 43.46 | 43.54 | 20,416 | +0.08(+0.17%) |
Oct 07, 2020 | 43.24 | 44.62 | 43.22 | 43.46 | 46,366 | +0.42(+0.97%) |
Oct 06, 2020 | 43.29 | 43.42 | 43.03 | 43.04 | 22,443 | -0.09(-0.21%) |
Oct 05, 2020 | 43.03 | 43.23 | 43.03 | 43.13 | 39,719 | +0.12(+0.28%) |
Oct 02, 2020 | 42.83 | 43.02 | 42.78 | 43.01 | 33,130 | +0.05(+0.11%) |
Oct 01, 2020 | 42.67 | 43.03 | 42.67 | 42.97 | 30,980 | +0.18(+0.42%) |
Sep 30, 2020 | 42.65 | 43.05 | 42.65 | 42.79 | 26,105 | +0.09(+0.21%) |
Sep 29, 2020 | 42.71 | 42.78 | 42.65 | 42.70 | 29,324 | -0.02(-0.04%) |
Sep 28, 2020 | 42.63 | 42.78 | 42.63 | 42.71 | 44,107 | +0.08(+0.19%) |
Sep 25, 2020 | 42.58 | 42.64 | 42.42 | 42.63 | 14,861 | +0.23(+0.55%) |
Sep 24, 2020 | 42.36 | 42.65 | 42.36 | 42.40 | 16,115 | -0.02(-0.04%) |
Sep 23, 2020 | 42.87 | 42.93 | 42.41 | 42.41 | 121,914 | -0.51(-1.18%) |
Sep 22, 2020 | 42.64 | 43.47 | 41.08 | 42.92 | 52,619 | +0.12(+0.28%) |
Sep 21, 2020 | 42.87 | 42.90 | 42.78 | 42.80 | 21,758 | -0.21(-0.48%) |
Sep 18, 2020 | 43.35 | 43.57 | 42.99 | 43.01 | 31,990 | -0.23(-0.53%) |
Sep 17, 2020 | 43.11 | 43.34 | 43.11 | 43.24 | 30,089 | -0.02(-0.06%) |
Sep 16, 2020 | 43.10 | 43.34 | 43.10 | 43.26 | 19,338 | +0.09(+0.20%) |
Sep 15, 2020 | 43.49 | 44.37 | 43.18 | 43.18 | 32,814 | -0.01(-0.02%) |
Sep 14, 2020 | 43.05 | 43.26 | 43.05 | 43.18 | 27,927 | +0.13(+0.31%) |
Sep 11, 2020 | 43.14 | 43.20 | 43.03 | 43.05 | 23,552 | +0.03(+0.07%) |
Sep 10, 2020 | 43.07 | 43.57 | 43.02 | 43.02 | 35,367 | -0.23(-0.53%) |
Sep 09, 2020 | 43.08 | 43.45 | 43.08 | 43.25 | 86,949 | +0.28(+0.64%) |
Sep 08, 2020 | 43.30 | 43.34 | 42.92 | 42.97 | 48,894 | -0.30(-0.70%) |
Sep 04, 2020 | 43.26 | 43.39 | 42.70 | 43.27 | 36,273 | +0.24(+0.55%) |
Sep 03, 2020 | 43.39 | 43.43 | 43.03 | 43.03 | 47,108 | -0.44(-1.02%) |
Sep 02, 2020 | 43.32 | 43.82 | 43.32 | 43.48 | 44,959 | +0.18(+0.41%) |
Sep 01, 2020 | 43.33 | 43.59 | 43.20 | 43.30 | 61,902 | -0.03(-0.07%) |
Aug 31, 2020 | 43.50 | 43.50 | 43.24 | 43.33 | 33,794 | +0.09(+0.21%) |
Aug 28, 2020 | 43.35 | 43.67 | 43.15 | 43.24 | 39,169 | +0.01(+0.02%) |
Aug 27, 2020 | 43.35 | 43.35 | 43.18 | 43.23 | 32,507 | -0.01(-0.02%) |
Aug 26, 2020 | 43.30 | 43.42 | 43.13 | 43.24 | 38,411 | -0.06(-0.13%) |
Aug 25, 2020 | 43.03 | 43.30 | 43.01 | 43.30 | 56,290 | +0.24(+0.55%) |
Aug 24, 2020 | 43.13 | 43.19 | 42.97 | 43.06 | 31,755 | +0.12(+0.29%) |
Aug 21, 2020 | 42.92 | 42.97 | 42.87 | 42.94 | 13,277 | +0.02(+0.05%) |
Aug 20, 2020 | 42.79 | 42.92 | 42.76 | 42.92 | 17,097 | +0.17(+0.41%) |
Aug 19, 2020 | 42.70 | 42.94 | 42.70 | 42.74 | 25,795 | -0.04(-0.09%) |
Aug 18, 2020 | 42.82 | 42.82 | 42.75 | 42.78 | 19,240 | -0.06(-0.15%) |
Aug 17, 2020 | 42.59 | 42.88 | 42.59 | 42.85 | 17,400 | +0.19(+0.44%) |
Aug 14, 2020 | 42.89 | 42.89 | 42.59 | 42.66 | 30,221 | -0.20(-0.47%) |
Aug 13, 2020 | 43.06 | 43.39 | 42.82 | 42.86 | 68,743 | -0.12(-0.29%) |
Aug 12, 2020 | 42.97 | 43.10 | 42.92 | 42.98 | 23,274 | +0.05(+0.12%) |
Aug 11, 2020 | 43.11 | 43.32 | 42.86 | 42.93 | 46,294 | -0.18(-0.41%) |
Aug 10, 2020 | 43.34 | 43.34 | 43.07 | 43.11 | 37,808 | +0.04(+0.09%) |
Aug 07, 2020 | 43.32 | 43.32 | 43.03 | 43.07 | 23,393 | -0.08(-0.18%) |
Aug 06, 2020 | 43.31 | 43.34 | 43.10 | 43.15 | 72,397 | +0.13(+0.29%) |
Aug 05, 2020 | 43.27 | 43.27 | 42.70 | 43.02 | 40,921 | -0.09(-0.22%) |
Aug 04, 2020 | 43.10 | 43.15 | 42.99 | 43.12 | 19,229 | +0.13(+0.29%) |