Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.91 | 42.10 | 41.67 | 42.10 | 24,041 | -0.04(-0.08%) |
Oct 29, 2020 | 41.81 | 42.36 | 41.64 | 42.14 | 37,969 | +0.32(+0.76%) |
Oct 28, 2020 | 42.16 | 42.43 | 41.80 | 41.82 | 35,478 | -1.02(-2.38%) |
Oct 27, 2020 | 43.23 | 43.30 | 42.83 | 42.83 | 53,275 | -0.59(-1.35%) |
Oct 26, 2020 | 43.75 | 43.75 | 43.19 | 43.42 | 84,500 | -0.75(-1.69%) |
Oct 23, 2020 | 44.14 | 44.28 | 44.00 | 44.17 | 21,332 | +0.14(+0.31%) |
Oct 22, 2020 | 43.44 | 44.04 | 43.44 | 44.03 | 35,223 | +0.63(+1.46%) |
Oct 21, 2020 | 43.39 | 43.59 | 43.38 | 43.40 | 28,108 | -0.11(-0.25%) |
Oct 20, 2020 | 43.52 | 43.77 | 43.41 | 43.51 | 28,271 | +0.20(+0.47%) |
Oct 19, 2020 | 43.85 | 43.90 | 43.31 | 43.31 | 11,692 | -0.42(-0.95%) |
Oct 16, 2020 | 43.70 | 43.86 | 43.57 | 43.72 | 25,734 | +0.09(+0.20%) |
Oct 15, 2020 | 43.26 | 43.65 | 43.26 | 43.63 | 12,566 | +0.22(+0.51%) |
Oct 14, 2020 | 43.56 | 43.74 | 43.41 | 43.41 | 32,533 | -0.13(-0.29%) |
Oct 13, 2020 | 43.70 | 43.75 | 43.40 | 43.54 | 25,583 | -0.34(-0.78%) |
Oct 12, 2020 | 43.77 | 43.94 | 43.74 | 43.88 | 10,230 | +0.19(+0.45%) |
Oct 09, 2020 | 43.95 | 44.03 | 43.62 | 43.69 | 30,701 | -0.08(-0.18%) |
Oct 08, 2020 | 43.30 | 43.77 | 43.30 | 43.77 | 32,805 | +0.58(+1.34%) |
Oct 07, 2020 | 43.10 | 43.26 | 42.97 | 43.19 | 19,121 | +0.49(+1.15%) |
Oct 06, 2020 | 42.98 | 43.39 | 42.57 | 42.70 | 21,077 | -0.07(-0.17%) |
Oct 05, 2020 | 42.41 | 42.81 | 42.41 | 42.77 | 19,290 | +0.57(+1.34%) |
Oct 02, 2020 | 41.25 | 42.30 | 41.25 | 42.20 | 22,974 | +0.41(+0.97%) |
Oct 01, 2020 | 41.90 | 42.00 | 41.58 | 41.79 | 17,399 | -0.10(-0.24%) |
Sep 30, 2020 | 41.64 | 42.09 | 41.64 | 41.89 | 33,125 | +0.31(+0.75%) |
Sep 29, 2020 | 41.80 | 41.84 | 41.44 | 41.58 | 9,219 | -0.25(-0.60%) |
Sep 28, 2020 | 41.89 | 42.04 | 41.73 | 41.83 | 30,736 | +0.45(+1.09%) |
Sep 25, 2020 | 40.88 | 41.45 | 40.78 | 41.38 | 42,439 | +0.38(+0.93%) |
Sep 24, 2020 | 40.82 | 41.34 | 40.54 | 41.00 | 23,423 | +0.10(+0.24%) |
Sep 23, 2020 | 41.66 | 41.76 | 40.89 | 40.90 | 26,632 | -0.64(-1.53%) |
Sep 22, 2020 | 41.56 | 41.85 | 41.41 | 41.54 | 34,119 | -0.04(-0.10%) |
Sep 21, 2020 | 42.04 | 42.04 | 41.25 | 41.58 | 17,739 | -0.93(-2.19%) |
Sep 18, 2020 | 42.74 | 42.90 | 42.46 | 42.51 | 39,497 | -0.34(-0.80%) |
Sep 17, 2020 | 42.48 | 42.93 | 42.41 | 42.85 | 16,756 | -0.03(-0.07%) |
Sep 16, 2020 | 42.67 | 43.24 | 42.67 | 42.89 | 33,616 | +0.34(+0.80%) |
Sep 15, 2020 | 42.86 | 42.87 | 42.53 | 42.55 | 17,708 | -0.12(-0.29%) |
Sep 14, 2020 | 42.46 | 42.83 | 42.46 | 42.67 | 26,529 | +0.46(+1.09%) |
Sep 11, 2020 | 42.04 | 42.26 | 41.94 | 42.21 | 28,859 | +0.25(+0.59%) |
Sep 10, 2020 | 42.52 | 42.52 | 41.95 | 41.96 | 26,037 | -0.50(-1.17%) |
Sep 09, 2020 | 42.40 | 42.69 | 42.29 | 42.46 | 30,708 | +0.30(+0.71%) |
Sep 08, 2020 | 42.65 | 42.65 | 42.10 | 42.16 | 38,884 | -0.71(-1.65%) |
Sep 04, 2020 | 43.00 | 43.15 | 42.50 | 42.86 | 35,397 | +0.13(+0.29%) |
Sep 03, 2020 | 43.30 | 43.70 | 42.58 | 42.74 | 23,641 | -0.63(-1.44%) |
Sep 02, 2020 | 42.85 | 43.42 | 42.85 | 43.37 | 22,077 | +0.69(+1.61%) |
Sep 01, 2020 | 42.61 | 42.68 | 42.45 | 42.68 | 45,845 | -0.06(-0.13%) |
Aug 31, 2020 | 43.00 | 43.00 | 42.69 | 42.74 | 26,012 | -0.25(-0.58%) |
Aug 28, 2020 | 42.91 | 42.98 | 42.71 | 42.98 | 17,698 | +0.17(+0.41%) |
Aug 27, 2020 | 42.70 | 42.94 | 42.66 | 42.81 | 27,461 | +0.26(+0.61%) |
Aug 26, 2020 | 42.69 | 42.69 | 42.46 | 42.55 | 15,093 | -0.19(-0.45%) |
Aug 25, 2020 | 42.96 | 42.96 | 42.61 | 42.74 | 33,479 | -0.06(-0.15%) |
Aug 24, 2020 | 42.31 | 42.82 | 42.23 | 42.81 | 15,883 | +0.68(+1.61%) |
Aug 21, 2020 | 42.18 | 42.20 | 42.01 | 42.13 | 21,783 | -0.08(-0.20%) |
Aug 20, 2020 | 42.31 | 42.36 | 42.14 | 42.21 | 25,789 | -0.29(-0.69%) |
Aug 19, 2020 | 42.78 | 42.78 | 42.48 | 42.50 | 27,645 | -0.11(-0.26%) |
Aug 18, 2020 | 42.87 | 42.87 | 42.61 | 42.62 | 32,060 | -0.25(-0.58%) |
Aug 17, 2020 | 43.09 | 43.09 | 42.82 | 42.86 | 46,956 | -0.15(-0.35%) |
Aug 14, 2020 | 42.70 | 43.15 | 42.70 | 43.01 | 21,215 | +0.10(+0.23%) |
Aug 13, 2020 | 43.05 | 43.10 | 42.82 | 42.92 | 24,449 | -0.39(-0.90%) |
Aug 12, 2020 | 43.34 | 43.51 | 43.11 | 43.31 | 48,000 | +0.20(+0.48%) |
Aug 11, 2020 | 43.45 | 43.73 | 43.04 | 43.10 | 129,935 | -0.02(-0.06%) |
Aug 10, 2020 | 42.65 | 43.16 | 42.65 | 43.13 | 84,969 | +0.50(+1.18%) |
Aug 07, 2020 | 42.10 | 42.64 | 42.01 | 42.62 | 40,318 | +0.47(+1.10%) |
Aug 06, 2020 | 42.08 | 42.34 | 42.07 | 42.16 | 28,094 | -0.05(-0.11%) |
Aug 05, 2020 | 42.25 | 42.32 | 42.14 | 42.20 | 20,848 | +0.17(+0.41%) |
Aug 04, 2020 | 41.88 | 42.09 | 41.88 | 42.03 | 148,259 | +0.06(+0.15%) |