Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.50 | 42.74 | 41.49 | 42.34 | 53,700 | +1.65(+4.05%) |
Oct 29, 2020 | 42.23 | 42.33 | 40.69 | 40.69 | 6,505 | -2.04(-4.77%) |
Oct 28, 2020 | 41.94 | 43.37 | 41.94 | 42.73 | 42,021 | +1.59(+3.86%) |
Oct 27, 2020 | 41.52 | 41.52 | 41.00 | 41.14 | 15,780 | -0.45(-1.08%) |
Oct 26, 2020 | 40.16 | 41.75 | 40.16 | 41.59 | 458,301 | +1.16(+2.87%) |
Oct 23, 2020 | 40.20 | 40.46 | 40.20 | 40.43 | 3,800 | -0.29(-0.71%) |
Oct 22, 2020 | 41.00 | 41.00 | 40.45 | 40.72 | 1,879 | +0.03(+0.08%) |
Oct 21, 2020 | 40.58 | 40.75 | 40.58 | 40.69 | 6,028 | +0.02(+0.06%) |
Oct 20, 2020 | 41.00 | 41.00 | 40.51 | 40.67 | 1,826 | -0.39(-0.95%) |
Oct 19, 2020 | 40.95 | 41.10 | 40.95 | 41.05 | 1,372 | +0.49(+1.22%) |
Oct 16, 2020 | 39.81 | 40.56 | 39.81 | 40.56 | 1,200 | -0.09(-0.23%) |
Oct 15, 2020 | 40.60 | 40.72 | 40.38 | 40.66 | 2,614 | +0.06(+0.15%) |
Oct 14, 2020 | 39.85 | 40.64 | 39.85 | 40.60 | 3,438 | -0.10(-0.25%) |
Oct 13, 2020 | 40.58 | 40.70 | 40.58 | 40.70 | 1,542 | +0.06(+0.14%) |
Oct 12, 2020 | 40.62 | 40.73 | 40.53 | 40.64 | 1,314 | -0.09(-0.22%) |
Oct 09, 2020 | 40.52 | 41.18 | 40.44 | 40.73 | 2,600 | -0.67(-1.62%) |
Oct 08, 2020 | 41.15 | 41.40 | 41.15 | 41.40 | 2,938 | +0.06(+0.14%) |
Oct 07, 2020 | 41.00 | 41.48 | 41.00 | 41.34 | 2,047 | +0.15(+0.36%) |
Oct 06, 2020 | 41.33 | 41.64 | 41.19 | 41.19 | 6,507 | -0.26(-0.64%) |
Oct 05, 2020 | 41.57 | 41.57 | 41.12 | 41.46 | 1,748 | +0.25(+0.60%) |
Oct 02, 2020 | 43.37 | 43.37 | 41.21 | 41.21 | 14,600 | -0.09(-0.22%) |
Oct 01, 2020 | 41.37 | 41.37 | 41.25 | 41.30 | 1,230 | -0.13(-0.32%) |
Sep 30, 2020 | 40.84 | 41.43 | 40.84 | 41.43 | 5,456 | +0.37(+0.90%) |
Sep 29, 2020 | 40.98 | 41.06 | 40.81 | 41.06 | 1,928 | -0.02(-0.04%) |
Sep 28, 2020 | 40.96 | 41.16 | 40.96 | 41.08 | 1,631 | -0.35(-0.86%) |
Sep 25, 2020 | 41.65 | 41.77 | 41.30 | 41.43 | 6,800 | -0.19(-0.46%) |
Sep 24, 2020 | 41.76 | 41.89 | 41.48 | 41.63 | 7,428 | -0.18(-0.44%) |
Sep 23, 2020 | 42.50 | 42.50 | 41.37 | 41.81 | 3,488 | -0.05(-0.11%) |
Sep 22, 2020 | 41.20 | 41.90 | 41.20 | 41.86 | 3,316 | +0.29(+0.70%) |
Sep 21, 2020 | 42.32 | 42.32 | 41.21 | 41.57 | 8,399 | -0.03(-0.08%) |
Sep 18, 2020 | 40.61 | 41.73 | 40.61 | 41.60 | 6,600 | +0.49(+1.19%) |
Sep 17, 2020 | 40.21 | 41.11 | 40.21 | 41.11 | 2,936 | +0.98(+2.44%) |
Sep 16, 2020 | 40.80 | 40.80 | 40.00 | 40.13 | 3,872 | -0.09(-0.21%) |
Sep 15, 2020 | 41.25 | 41.25 | 39.85 | 40.22 | 4,000 | +0.26(+0.65%) |
Sep 14, 2020 | 39.50 | 40.00 | 39.26 | 39.96 | 2,890 | +0.36(+0.90%) |
Sep 11, 2020 | 39.75 | 39.75 | 39.40 | 39.60 | 1,600 | +0.36(+0.91%) |
Sep 10, 2020 | 39.47 | 39.76 | 39.24 | 39.24 | 2,117 | +0.09(+0.22%) |
Sep 09, 2020 | 39.30 | 39.30 | 38.52 | 39.16 | 3,275 | -0.14(-0.37%) |
Sep 08, 2020 | 40.20 | 40.20 | 38.87 | 39.30 | 3,499 | +0.10(+0.26%) |
Sep 04, 2020 | 40.04 | 40.04 | 39.13 | 39.20 | 7,100 | +0.18(+0.47%) |
Sep 03, 2020 | 40.63 | 40.63 | 39.02 | 39.02 | 9,039 | -1.53(-3.77%) |
Sep 02, 2020 | 40.48 | 40.69 | 40.20 | 40.54 | 2,557 | +0.37(+0.92%) |
Sep 01, 2020 | 40.00 | 40.20 | 40.00 | 40.17 | 3,454 | +0.07(+0.19%) |
Aug 31, 2020 | 40.20 | 40.20 | 40.00 | 40.10 | 1,285 | -0.15(-0.37%) |
Aug 28, 2020 | 40.11 | 40.25 | 40.05 | 40.25 | 600 | +0.06(+0.15%) |
Aug 27, 2020 | 41.38 | 41.38 | 40.03 | 40.19 | 8,847 | -0.52(-1.28%) |
Aug 26, 2020 | 40.84 | 40.84 | 40.34 | 40.71 | 3,942 | +0.00(+0.01%) |
Aug 25, 2020 | 40.82 | 40.90 | 40.63 | 40.71 | 6,104 | +0.03(+0.07%) |
Aug 24, 2020 | 41.60 | 41.60 | 40.55 | 40.68 | 7,611 | +0.12(+0.30%) |
Aug 21, 2020 | 40.34 | 40.62 | 40.05 | 40.56 | 2,300 | +0.71(+1.78%) |
Aug 20, 2020 | 40.01 | 40.22 | 39.85 | 39.85 | 8,509 | -0.56(-1.38%) |
Aug 19, 2020 | 39.92 | 40.50 | 39.89 | 40.41 | 4,939 | +0.73(+1.83%) |
Aug 18, 2020 | 39.89 | 40.08 | 39.58 | 39.68 | 5,471 | -0.40(-0.99%) |
Aug 17, 2020 | 39.89 | 40.12 | 39.89 | 40.08 | 2,765 | +0.15(+0.38%) |
Aug 14, 2020 | 39.73 | 39.92 | 39.73 | 39.92 | 700 | +0.54(+1.38%) |
Aug 13, 2020 | 39.71 | 39.71 | 39.35 | 39.38 | 1,123 | +0.34(+0.87%) |
Aug 12, 2020 | 39.22 | 39.22 | 38.77 | 39.04 | 2,175 | -0.44(-1.12%) |
Aug 11, 2020 | 39.15 | 39.51 | 39.15 | 39.48 | 10,479 | +0.20(+0.50%) |
Aug 10, 2020 | 40.00 | 40.00 | 38.99 | 39.29 | 2,000 | -0.35(-0.88%) |
Aug 07, 2020 | 39.50 | 39.82 | 39.50 | 39.63 | 1,300 | +0.48(+1.24%) |
Aug 06, 2020 | 39.14 | 39.15 | 38.98 | 39.15 | 700 | -0.11(-0.27%) |
Aug 05, 2020 | 38.94 | 39.40 | 38.88 | 39.26 | 1,225 | -0.12(-0.31%) |
Aug 04, 2020 | 39.28 | 39.60 | 38.98 | 39.38 | 4,101 | -0.17(-0.44%) |