Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.09 | 38.28 | 37.48 | 37.87 | 650,404 | -0.45(-1.19%) |
Oct 29, 2020 | 37.97 | 38.67 | 37.74 | 38.33 | 979,038 | +0.43(+1.13%) |
Oct 28, 2020 | 38.53 | 38.61 | 37.86 | 37.90 | 549,668 | -1.35(-3.43%) |
Oct 27, 2020 | 39.44 | 39.47 | 39.23 | 39.24 | 232,278 | -0.15(-0.38%) |
Oct 26, 2020 | 39.71 | 39.80 | 38.97 | 39.40 | 397,138 | -0.74(-1.84%) |
Oct 23, 2020 | 40.18 | 40.18 | 39.85 | 40.14 | 410,037 | +0.14(+0.36%) |
Oct 22, 2020 | 39.79 | 40.07 | 39.53 | 39.99 | 269,390 | +0.23(+0.57%) |
Oct 21, 2020 | 39.81 | 40.09 | 39.74 | 39.77 | 268,682 | -0.08(-0.19%) |
Oct 20, 2020 | 39.88 | 40.24 | 39.78 | 39.84 | 342,129 | +0.18(+0.45%) |
Oct 19, 2020 | 40.42 | 40.52 | 39.58 | 39.66 | 417,294 | -0.62(-1.53%) |
Oct 16, 2020 | 40.47 | 40.66 | 40.28 | 40.28 | 175,790 | -0.03(-0.07%) |
Oct 15, 2020 | 39.85 | 40.39 | 39.79 | 40.31 | 527,243 | -0.02(-0.05%) |
Oct 14, 2020 | 40.63 | 40.79 | 40.26 | 40.33 | 361,024 | -0.27(-0.68%) |
Oct 13, 2020 | 40.84 | 40.84 | 40.48 | 40.60 | 355,927 | -0.25(-0.60%) |
Oct 12, 2020 | 40.54 | 41.02 | 40.50 | 40.85 | 426,819 | +0.63(+1.56%) |
Oct 09, 2020 | 40.12 | 40.30 | 40.02 | 40.22 | 329,739 | +0.31(+0.78%) |
Oct 08, 2020 | 39.79 | 39.91 | 39.67 | 39.91 | 945,294 | +0.36(+0.91%) |
Oct 07, 2020 | 39.24 | 39.63 | 39.24 | 39.55 | 251,710 | +0.65(+1.68%) |
Oct 06, 2020 | 39.43 | 39.71 | 38.81 | 38.89 | 508,679 | -0.52(-1.32%) |
Oct 05, 2020 | 38.98 | 39.42 | 38.94 | 39.42 | 1,405,579 | +0.71(+1.84%) |
Oct 02, 2020 | 38.34 | 38.89 | 38.27 | 38.70 | 317,183 | -0.31(-0.80%) |
Oct 01, 2020 | 39.07 | 39.16 | 38.76 | 39.02 | 598,579 | +0.27(+0.68%) |
Sep 30, 2020 | 38.52 | 39.13 | 38.50 | 38.75 | 790,438 | +0.28(+0.74%) |
Sep 29, 2020 | 38.67 | 38.72 | 38.35 | 38.47 | 277,471 | -0.21(-0.54%) |
Sep 28, 2020 | 38.52 | 38.74 | 38.42 | 38.68 | 303,049 | +0.66(+1.75%) |
Sep 25, 2020 | 37.33 | 38.10 | 37.23 | 38.01 | 248,280 | +0.59(+1.57%) |
Sep 24, 2020 | 37.18 | 37.79 | 36.99 | 37.43 | 565,684 | +0.09(+0.25%) |
Sep 23, 2020 | 38.31 | 38.31 | 37.27 | 37.33 | 234,688 | -0.89(-2.33%) |
Sep 22, 2020 | 38.01 | 38.27 | 37.71 | 38.22 | 189,436 | +0.41(+1.08%) |
Sep 21, 2020 | 37.75 | 37.82 | 37.25 | 37.81 | 640,672 | -0.51(-1.33%) |
Sep 18, 2020 | 38.86 | 38.86 | 38.00 | 38.32 | 267,998 | -0.43(-1.12%) |
Sep 17, 2020 | 38.48 | 38.94 | 38.43 | 38.76 | 328,303 | -0.33(-0.85%) |
Sep 16, 2020 | 39.40 | 39.55 | 39.04 | 39.09 | 395,891 | -0.13(-0.34%) |
Sep 15, 2020 | 39.35 | 39.43 | 39.09 | 39.22 | 212,009 | +0.19(+0.48%) |
Sep 14, 2020 | 38.90 | 39.20 | 38.82 | 39.03 | 409,661 | +0.55(+1.42%) |
Sep 11, 2020 | 38.72 | 38.83 | 38.17 | 38.48 | 372,613 | +0.01(+0.02%) |
Sep 10, 2020 | 39.36 | 39.47 | 38.39 | 38.48 | 699,231 | -0.69(-1.76%) |
Sep 09, 2020 | 38.94 | 39.45 | 38.82 | 39.16 | 516,504 | +0.76(+1.97%) |
Sep 08, 2020 | 38.80 | 38.93 | 38.39 | 38.41 | 704,448 | -1.10(-2.77%) |
Sep 04, 2020 | 39.89 | 40.08 | 38.60 | 39.50 | 729,344 | -0.32(-0.81%) |
Sep 03, 2020 | 41.01 | 41.03 | 39.50 | 39.83 | 847,660 | -1.40(-3.39%) |
Sep 02, 2020 | 40.81 | 41.31 | 40.70 | 41.22 | 405,757 | +0.61(+1.51%) |
Sep 01, 2020 | 40.35 | 40.61 | 40.23 | 40.61 | 494,374 | +0.34(+0.84%) |
Aug 31, 2020 | 40.39 | 40.46 | 40.22 | 40.27 | 305,913 | -0.12(-0.30%) |
Aug 28, 2020 | 40.27 | 40.42 | 40.13 | 40.39 | 307,070 | +0.26(+0.64%) |
Aug 27, 2020 | 40.14 | 40.33 | 39.95 | 40.14 | 498,897 | +0.07(+0.16%) |
Aug 26, 2020 | 39.83 | 40.09 | 39.72 | 40.07 | 346,768 | +0.35(+0.88%) |
Aug 25, 2020 | 39.67 | 39.72 | 39.50 | 39.72 | 327,172 | +0.14(+0.36%) |
Aug 24, 2020 | 39.48 | 39.58 | 39.37 | 39.58 | 558,397 | +0.41(+1.04%) |
Aug 21, 2020 | 39.03 | 39.18 | 38.97 | 39.17 | 343,494 | +0.12(+0.31%) |
Aug 20, 2020 | 38.76 | 39.11 | 38.72 | 39.05 | 352,395 | +0.08(+0.22%) |
Aug 19, 2020 | 39.16 | 39.24 | 38.89 | 38.97 | 355,374 | -0.13(-0.34%) |
Aug 18, 2020 | 39.10 | 39.18 | 38.92 | 39.10 | 536,383 | +0.04(+0.10%) |
Aug 17, 2020 | 39.05 | 39.11 | 39.03 | 39.06 | 273,763 | +0.12(+0.32%) |
Aug 14, 2020 | 38.89 | 39.02 | 38.83 | 38.94 | 244,279 | -0.03(-0.07%) |
Aug 13, 2020 | 38.94 | 39.13 | 38.84 | 38.97 | 245,663 | -0.05(-0.12%) |
Aug 12, 2020 | 38.81 | 39.13 | 38.81 | 39.01 | 852,962 | +0.47(+1.23%) |
Aug 11, 2020 | 39.01 | 39.06 | 38.43 | 38.54 | 863,236 | -0.27(-0.71%) |
Aug 10, 2020 | 38.72 | 38.84 | 38.55 | 38.82 | 317,552 | +0.11(+0.29%) |
Aug 07, 2020 | 38.51 | 38.70 | 38.42 | 38.70 | 349,954 | +0.09(+0.24%) |
Aug 06, 2020 | 38.31 | 38.64 | 38.28 | 38.61 | 280,777 | +0.21(+0.54%) |
Aug 05, 2020 | 38.30 | 38.42 | 38.29 | 38.40 | 338,239 | +0.29(+0.77%) |
Aug 04, 2020 | 37.91 | 38.11 | 37.89 | 38.11 | 535,816 | +0.14(+0.37%) |