Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.89 | 39.19 | 38.65 | 38.97 | 796,386 | -0.18(-0.45%) |
Oct 29, 2020 | 38.89 | 39.29 | 38.57 | 39.14 | 630,403 | +0.11(+0.29%) |
Oct 28, 2020 | 39.41 | 39.65 | 38.99 | 39.03 | 618,808 | -1.01(-2.53%) |
Oct 27, 2020 | 40.42 | 40.54 | 40.04 | 40.04 | 276,522 | -0.38(-0.95%) |
Oct 26, 2020 | 40.69 | 40.69 | 40.15 | 40.43 | 585,095 | -0.62(-1.51%) |
Oct 23, 2020 | 40.94 | 41.16 | 40.76 | 41.05 | 364,343 | +0.16(+0.39%) |
Oct 22, 2020 | 40.46 | 40.92 | 40.41 | 40.89 | 361,651 | +0.43(+1.06%) |
Oct 21, 2020 | 40.59 | 40.77 | 40.46 | 40.46 | 297,223 | -0.07(-0.16%) |
Oct 20, 2020 | 40.60 | 40.83 | 40.46 | 40.52 | 298,742 | +0.12(+0.30%) |
Oct 19, 2020 | 41.07 | 41.14 | 40.32 | 40.40 | 181,799 | -0.59(-1.44%) |
Oct 16, 2020 | 40.98 | 41.21 | 40.98 | 40.99 | 219,118 | -0.01(-0.02%) |
Oct 15, 2020 | 40.40 | 41.09 | 40.40 | 41.00 | 283,064 | +0.21(+0.50%) |
Oct 14, 2020 | 40.90 | 41.19 | 40.70 | 40.79 | 252,210 | -0.13(-0.32%) |
Oct 13, 2020 | 41.02 | 41.20 | 40.83 | 40.92 | 355,862 | -0.30(-0.73%) |
Oct 12, 2020 | 40.94 | 41.30 | 40.93 | 41.22 | 239,618 | +0.40(+0.99%) |
Oct 09, 2020 | 40.91 | 41.02 | 40.74 | 40.82 | 541,388 | +0.07(+0.16%) |
Oct 08, 2020 | 40.64 | 40.77 | 40.51 | 40.76 | 350,311 | +0.33(+0.81%) |
Oct 07, 2020 | 40.39 | 40.56 | 40.29 | 40.43 | 431,295 | +0.34(+0.84%) |
Oct 06, 2020 | 40.28 | 40.78 | 40.02 | 40.09 | 381,747 | -0.10(-0.26%) |
Oct 05, 2020 | 39.73 | 40.22 | 39.73 | 40.19 | 492,577 | +0.70(+1.78%) |
Oct 02, 2020 | 38.85 | 39.68 | 38.85 | 39.49 | 466,107 | +0.20(+0.50%) |
Oct 01, 2020 | 39.10 | 39.36 | 38.95 | 39.29 | 546,092 | +0.28(+0.72%) |
Sep 30, 2020 | 39.01 | 39.34 | 38.83 | 39.01 | 435,445 | +0.09(+0.24%) |
Sep 29, 2020 | 39.05 | 39.19 | 38.73 | 38.92 | 488,475 | -0.20(-0.50%) |
Sep 28, 2020 | 38.89 | 39.19 | 38.87 | 39.12 | 568,904 | +0.60(+1.56%) |
Sep 25, 2020 | 37.92 | 38.62 | 37.92 | 38.52 | 422,859 | +0.41(+1.08%) |
Sep 24, 2020 | 37.91 | 38.47 | 37.69 | 38.11 | 539,119 | +0.10(+0.27%) |
Sep 23, 2020 | 38.55 | 38.79 | 37.96 | 38.00 | 909,515 | -0.66(-1.70%) |
Sep 22, 2020 | 38.44 | 38.72 | 38.36 | 38.66 | 555,644 | +0.25(+0.66%) |
Sep 21, 2020 | 38.47 | 38.60 | 38.02 | 38.41 | 484,861 | -0.69(-1.76%) |
Sep 18, 2020 | 39.48 | 39.59 | 38.80 | 39.09 | 347,527 | -0.43(-1.09%) |
Sep 17, 2020 | 39.21 | 39.54 | 39.11 | 39.52 | 480,997 | -0.16(-0.40%) |
Sep 16, 2020 | 39.75 | 40.04 | 39.62 | 39.68 | 206,096 | +0.01(+0.02%) |
Sep 15, 2020 | 39.83 | 39.98 | 39.60 | 39.67 | 195,989 | +0.02(+0.05%) |
Sep 14, 2020 | 39.55 | 39.83 | 39.52 | 39.65 | 244,657 | +0.35(+0.90%) |
Sep 11, 2020 | 39.45 | 39.55 | 39.04 | 39.30 | 245,736 | -0.07(-0.17%) |
Sep 10, 2020 | 39.96 | 39.99 | 39.33 | 39.36 | 420,354 | -0.50(-1.26%) |
Sep 09, 2020 | 39.70 | 40.15 | 39.70 | 39.87 | 343,524 | +0.38(+0.97%) |
Sep 08, 2020 | 39.95 | 39.95 | 39.42 | 39.48 | 465,373 | -0.82(-2.04%) |
Sep 04, 2020 | 40.79 | 40.79 | 39.87 | 40.30 | 314,168 | -0.21(-0.53%) |
Sep 03, 2020 | 41.33 | 41.43 | 40.28 | 40.52 | 517,711 | -0.91(-2.21%) |
Sep 02, 2020 | 40.86 | 41.49 | 40.83 | 41.43 | 423,138 | +0.62(+1.51%) |
Sep 01, 2020 | 40.58 | 40.83 | 40.46 | 40.82 | 296,408 | +0.15(+0.37%) |
Aug 31, 2020 | 40.77 | 40.88 | 40.67 | 40.67 | 260,928 | -0.21(-0.52%) |
Aug 28, 2020 | 40.97 | 40.97 | 40.61 | 40.88 | 535,127 | +0.03(+0.07%) |
Aug 27, 2020 | 40.62 | 41.06 | 40.62 | 40.85 | 305,979 | +0.26(+0.64%) |
Aug 26, 2020 | 40.59 | 40.68 | 40.45 | 40.59 | 266,966 | -0.07(-0.16%) |
Aug 25, 2020 | 40.77 | 40.80 | 40.48 | 40.66 | 256,313 | -0.08(-0.21%) |
Aug 24, 2020 | 40.51 | 40.76 | 40.33 | 40.74 | 295,328 | +0.43(+1.06%) |
Aug 21, 2020 | 40.22 | 40.36 | 40.07 | 40.31 | 218,813 | -0.04(-0.09%) |
Aug 20, 2020 | 40.21 | 40.53 | 40.21 | 40.35 | 270,588 | -0.12(-0.30%) |
Aug 19, 2020 | 40.69 | 40.80 | 40.44 | 40.47 | 375,493 | -0.18(-0.44%) |
Aug 18, 2020 | 40.79 | 40.84 | 40.56 | 40.65 | 328,712 | -0.19(-0.46%) |
Aug 17, 2020 | 40.87 | 41.03 | 40.76 | 40.83 | 305,777 | -0.03(-0.07%) |
Aug 14, 2020 | 40.73 | 41.08 | 40.70 | 40.86 | 438,163 | -0.04(-0.09%) |
Aug 13, 2020 | 40.92 | 41.09 | 40.83 | 40.90 | 329,338 | -0.18(-0.43%) |
Aug 12, 2020 | 41.21 | 41.35 | 40.98 | 41.08 | 293,525 | +0.13(+0.32%) |
Aug 11, 2020 | 41.24 | 41.44 | 40.87 | 40.95 | 364,402 | +0.04(+0.09%) |
Aug 10, 2020 | 40.88 | 41.12 | 40.86 | 40.91 | 529,228 | +0.06(+0.14%) |
Aug 07, 2020 | 40.23 | 40.85 | 40.23 | 40.85 | 413,064 | +0.48(+1.18%) |
Aug 06, 2020 | 40.30 | 40.54 | 40.27 | 40.38 | 592,852 | +0.00(+0.00%) |
Aug 05, 2020 | 40.32 | 40.47 | 40.19 | 40.38 | 1,122,658 | +0.21(+0.53%) |
Aug 04, 2020 | 39.96 | 40.16 | 39.84 | 40.16 | 307,438 | +0.07(+0.16%) |