Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.12 | 40.35 | 40.08 | 40.35 | 9,014 | +0.16(+0.39%) |
Oct 29, 2020 | 40.21 | 40.31 | 40.19 | 40.19 | 57,837 | -0.02(-0.04%) |
Oct 28, 2020 | 40.10 | 40.25 | 40.10 | 40.21 | 6,064 | -0.25(-0.62%) |
Oct 27, 2020 | 40.55 | 40.55 | 40.46 | 40.46 | 7,406 | -0.03(-0.08%) |
Oct 26, 2020 | 40.61 | 40.61 | 40.46 | 40.49 | 8,872 | -0.29(-0.71%) |
Oct 23, 2020 | 40.73 | 40.78 | 40.66 | 40.78 | 3,485 | +0.02(+0.06%) |
Oct 22, 2020 | 40.72 | 40.79 | 40.68 | 40.76 | 7,042 | +0.07(+0.16%) |
Oct 21, 2020 | 40.73 | 40.85 | 40.66 | 40.69 | 20,264 | -0.02(-0.06%) |
Oct 20, 2020 | 40.70 | 40.83 | 40.70 | 40.72 | 6,238 | +0.17(+0.43%) |
Oct 19, 2020 | 40.78 | 40.77 | 40.54 | 40.54 | 5,625 | -0.15(-0.37%) |
Oct 16, 2020 | 40.76 | 40.79 | 40.69 | 40.69 | 4,807 | -0.06(-0.14%) |
Oct 15, 2020 | 40.59 | 40.77 | 40.59 | 40.75 | 4,658 | -0.01(-0.02%) |
Oct 14, 2020 | 40.86 | 40.86 | 40.71 | 40.76 | 27,330 | -0.07(-0.17%) |
Oct 13, 2020 | 40.79 | 40.86 | 40.79 | 40.83 | 4,502 | -0.16(-0.40%) |
Oct 12, 2020 | 40.85 | 41.04 | 40.85 | 40.99 | 14,525 | +0.24(+0.59%) |
Oct 09, 2020 | 40.70 | 40.77 | 40.70 | 40.75 | 3,966 | +0.05(+0.12%) |
Oct 08, 2020 | 40.62 | 40.72 | 40.62 | 40.70 | 4,006 | +0.16(+0.39%) |
Oct 07, 2020 | 40.57 | 40.64 | 40.54 | 40.54 | 21,037 | +0.16(+0.40%) |
Oct 06, 2020 | 40.44 | 40.58 | 40.38 | 40.38 | 124,533 | -0.05(-0.12%) |
Oct 05, 2020 | 40.33 | 40.44 | 40.33 | 40.43 | 7,675 | +0.40(+0.99%) |
Oct 02, 2020 | 40.09 | 40.23 | 40.00 | 40.04 | 140,145 | -0.21(-0.51%) |
Oct 01, 2020 | 40.11 | 40.28 | 40.11 | 40.24 | 3,085 | +0.13(+0.32%) |
Sep 30, 2020 | 40.15 | 40.17 | 40.09 | 40.12 | 133,281 | +0.12(+0.31%) |
Sep 29, 2020 | 39.99 | 40.05 | 39.89 | 39.99 | 356,713 | +0.09(+0.22%) |
Sep 28, 2020 | 39.91 | 39.99 | 39.85 | 39.91 | 34,843 | +0.13(+0.32%) |
Sep 25, 2020 | 39.70 | 39.85 | 39.64 | 39.78 | 13,873 | +0.04(+0.10%) |
Sep 24, 2020 | 39.72 | 39.87 | 39.72 | 39.74 | 6,032 | -0.04(-0.10%) |
Sep 23, 2020 | 40.08 | 40.08 | 39.78 | 39.78 | 4,187 | -0.33(-0.83%) |
Sep 22, 2020 | 40.36 | 40.36 | 39.98 | 40.11 | 9,207 | +0.05(+0.13%) |
Sep 21, 2020 | 40.27 | 40.27 | 39.80 | 40.06 | 47,248 | -0.34(-0.84%) |
Sep 18, 2020 | 40.75 | 40.75 | 40.31 | 40.40 | 6,755 | -0.08(-0.20%) |
Sep 17, 2020 | 40.42 | 40.57 | 40.41 | 40.48 | 36,774 | -0.01(-0.03%) |
Sep 16, 2020 | 40.56 | 40.58 | 40.48 | 40.49 | 7,238 | -0.04(-0.11%) |
Sep 15, 2020 | 40.56 | 40.57 | 40.48 | 40.53 | 24,593 | +0.03(+0.08%) |
Sep 14, 2020 | 40.44 | 40.56 | 40.43 | 40.50 | 12,308 | +0.06(+0.15%) |
Sep 11, 2020 | 40.43 | 40.46 | 40.31 | 40.44 | 7,841 | +0.08(+0.19%) |
Sep 10, 2020 | 40.60 | 40.60 | 40.36 | 40.36 | 21,144 | -0.12(-0.30%) |
Sep 09, 2020 | 40.43 | 40.57 | 40.41 | 40.48 | 61,032 | +0.23(+0.58%) |
Sep 08, 2020 | 40.32 | 40.41 | 40.25 | 40.25 | 6,865 | -0.26(-0.64%) |
Sep 04, 2020 | 40.67 | 40.67 | 40.24 | 40.51 | 48,979 | -0.05(-0.12%) |
Sep 03, 2020 | 40.74 | 40.74 | 40.46 | 40.56 | 7,581 | -0.28(-0.68%) |
Sep 02, 2020 | 40.71 | 40.87 | 40.68 | 40.84 | 12,865 | +0.09(+0.23%) |
Sep 01, 2020 | 40.62 | 40.76 | 40.60 | 40.75 | 5,703 | +0.11(+0.27%) |
Aug 31, 2020 | 40.64 | 40.65 | 40.60 | 40.64 | 4,911 | +0.07(+0.18%) |
Aug 28, 2020 | 40.86 | 40.86 | 40.52 | 40.56 | 132,408 | -0.09(-0.21%) |
Aug 27, 2020 | 40.70 | 40.70 | 40.56 | 40.65 | 13,692 | +0.00(+0.01%) |
Aug 26, 2020 | 40.61 | 40.70 | 40.61 | 40.65 | 10,226 | +0.03(+0.08%) |
Aug 25, 2020 | 40.72 | 40.72 | 40.46 | 40.61 | 8,693 | -0.06(-0.14%) |
Aug 24, 2020 | 40.42 | 40.67 | 40.40 | 40.67 | 56,397 | +0.35(+0.86%) |
Aug 21, 2020 | 40.31 | 40.32 | 40.29 | 40.32 | 70,868 | -0.01(-0.02%) |
Aug 20, 2020 | 40.14 | 40.33 | 40.14 | 40.33 | 4,659 | +0.10(+0.24%) |
Aug 19, 2020 | 40.27 | 40.37 | 40.23 | 40.23 | 4,482 | -0.08(-0.21%) |
Aug 18, 2020 | 40.26 | 40.37 | 40.26 | 40.32 | 4,021 | +0.07(+0.17%) |
Aug 17, 2020 | 40.20 | 40.27 | 40.20 | 40.25 | 5,788 | +0.07(+0.17%) |
Aug 14, 2020 | 40.83 | 40.83 | 39.92 | 40.18 | 8,964 | -0.14(-0.36%) |
Aug 13, 2020 | 40.37 | 40.58 | 40.28 | 40.32 | 6,594 | -0.07(-0.17%) |
Aug 12, 2020 | 40.57 | 40.62 | 40.39 | 40.39 | 5,600 | +0.02(+0.05%) |
Aug 11, 2020 | 40.64 | 40.68 | 40.37 | 40.37 | 6,951 | -0.27(-0.66%) |
Aug 10, 2020 | 40.70 | 40.70 | 40.59 | 40.64 | 8,116 | -0.07(-0.18%) |
Aug 07, 2020 | 40.69 | 40.75 | 40.64 | 40.72 | 6,905 | -0.01(-0.02%) |
Aug 06, 2020 | 40.67 | 40.75 | 40.61 | 40.73 | 77,763 | +0.08(+0.20%) |
Aug 05, 2020 | 40.61 | 40.67 | 40.61 | 40.64 | 5,256 | +0.05(+0.11%) |
Aug 04, 2020 | 40.62 | 40.65 | 40.54 | 40.60 | 4,723 | -0.01(-0.03%) |