Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.91 | 40.14 | 39.87 | 40.14 | 9,061 | +0.16(+0.39%) |
Oct 29, 2020 | 40.00 | 40.10 | 39.98 | 39.99 | 58,137 | -0.02(-0.04%) |
Oct 28, 2020 | 39.89 | 40.04 | 39.89 | 40.00 | 6,096 | -0.25(-0.62%) |
Oct 27, 2020 | 40.34 | 40.34 | 40.25 | 40.25 | 7,444 | -0.03(-0.08%) |
Oct 26, 2020 | 40.40 | 40.40 | 40.25 | 40.28 | 8,918 | -0.29(-0.71%) |
Oct 23, 2020 | 40.52 | 40.57 | 40.45 | 40.57 | 3,503 | +0.02(+0.06%) |
Oct 22, 2020 | 40.51 | 40.58 | 40.47 | 40.55 | 7,078 | +0.07(+0.16%) |
Oct 21, 2020 | 40.52 | 40.64 | 40.45 | 40.48 | 20,369 | -0.02(-0.06%) |
Oct 20, 2020 | 40.49 | 40.62 | 40.49 | 40.51 | 6,270 | +0.17(+0.43%) |
Oct 19, 2020 | 40.57 | 40.56 | 40.33 | 40.33 | 5,654 | -0.15(-0.37%) |
Oct 16, 2020 | 40.55 | 40.58 | 40.48 | 40.48 | 4,832 | -0.06(-0.14%) |
Oct 15, 2020 | 40.38 | 40.56 | 40.38 | 40.54 | 4,682 | -0.01(-0.02%) |
Oct 14, 2020 | 40.65 | 40.65 | 40.50 | 40.55 | 27,472 | -0.07(-0.17%) |
Oct 13, 2020 | 40.58 | 40.65 | 40.58 | 40.62 | 4,525 | -0.16(-0.40%) |
Oct 12, 2020 | 40.64 | 40.83 | 40.64 | 40.78 | 14,600 | +0.24(+0.59%) |
Oct 09, 2020 | 40.49 | 40.56 | 40.49 | 40.54 | 3,986 | +0.05(+0.12%) |
Oct 08, 2020 | 40.41 | 40.51 | 40.41 | 40.49 | 4,026 | +0.16(+0.39%) |
Oct 07, 2020 | 40.36 | 40.43 | 40.33 | 40.33 | 21,146 | +0.16(+0.40%) |
Oct 06, 2020 | 40.23 | 40.37 | 40.17 | 40.17 | 125,180 | -0.05(-0.12%) |
Oct 05, 2020 | 40.13 | 40.23 | 40.13 | 40.22 | 7,715 | +0.39(+0.99%) |
Oct 02, 2020 | 39.88 | 40.03 | 39.80 | 39.83 | 140,873 | -0.21(-0.51%) |
Oct 01, 2020 | 39.90 | 40.07 | 39.90 | 40.03 | 3,101 | +0.13(+0.32%) |
Sep 30, 2020 | 39.95 | 39.96 | 39.88 | 39.91 | 133,973 | +0.12(+0.31%) |
Sep 29, 2020 | 39.79 | 39.85 | 39.68 | 39.79 | 358,564 | +0.09(+0.22%) |
Sep 28, 2020 | 39.71 | 39.79 | 39.65 | 39.70 | 35,024 | +0.12(+0.32%) |
Sep 25, 2020 | 39.50 | 39.65 | 39.43 | 39.57 | 13,945 | +0.04(+0.10%) |
Sep 24, 2020 | 39.52 | 39.67 | 39.52 | 39.53 | 6,063 | -0.04(-0.10%) |
Sep 23, 2020 | 39.87 | 39.87 | 39.57 | 39.57 | 4,209 | -0.33(-0.83%) |
Sep 22, 2020 | 40.15 | 40.15 | 39.78 | 39.90 | 9,255 | +0.05(+0.13%) |
Sep 21, 2020 | 40.06 | 40.06 | 39.59 | 39.85 | 47,493 | -0.34(-0.84%) |
Sep 18, 2020 | 40.54 | 40.54 | 40.10 | 40.19 | 6,790 | -0.08(-0.20%) |
Sep 17, 2020 | 40.21 | 40.36 | 40.20 | 40.27 | 36,965 | -0.01(-0.03%) |
Sep 16, 2020 | 40.35 | 40.37 | 40.28 | 40.28 | 7,275 | -0.04(-0.11%) |
Sep 15, 2020 | 40.35 | 40.36 | 40.27 | 40.32 | 24,721 | +0.03(+0.08%) |
Sep 14, 2020 | 40.23 | 40.35 | 40.22 | 40.29 | 12,372 | +0.06(+0.15%) |
Sep 11, 2020 | 40.22 | 40.25 | 40.10 | 40.23 | 7,882 | +0.08(+0.19%) |
Sep 10, 2020 | 40.39 | 40.39 | 40.15 | 40.15 | 21,254 | -0.12(-0.30%) |
Sep 09, 2020 | 40.23 | 40.36 | 40.20 | 40.28 | 61,349 | +0.23(+0.58%) |
Sep 08, 2020 | 40.11 | 40.20 | 40.04 | 40.04 | 6,901 | -0.26(-0.64%) |
Sep 04, 2020 | 40.46 | 40.46 | 40.03 | 40.30 | 49,234 | -0.05(-0.12%) |
Sep 03, 2020 | 40.53 | 40.53 | 40.25 | 40.35 | 7,620 | -0.28(-0.68%) |
Sep 02, 2020 | 40.50 | 40.66 | 40.47 | 40.63 | 12,931 | +0.09(+0.23%) |
Sep 01, 2020 | 40.41 | 40.55 | 40.39 | 40.54 | 5,733 | +0.11(+0.27%) |
Aug 31, 2020 | 40.43 | 40.44 | 40.39 | 40.43 | 4,936 | +0.07(+0.18%) |
Aug 28, 2020 | 40.65 | 40.65 | 40.31 | 40.35 | 133,095 | -0.08(-0.21%) |
Aug 27, 2020 | 40.49 | 40.49 | 40.35 | 40.44 | 13,763 | +0.00(+0.01%) |
Aug 26, 2020 | 40.40 | 40.49 | 40.40 | 40.44 | 10,279 | +0.03(+0.08%) |
Aug 25, 2020 | 40.51 | 40.51 | 40.25 | 40.40 | 8,738 | -0.06(-0.14%) |
Aug 24, 2020 | 40.21 | 40.46 | 40.19 | 40.46 | 56,690 | +0.34(+0.86%) |
Aug 21, 2020 | 40.10 | 40.12 | 40.08 | 40.12 | 71,236 | -0.01(-0.02%) |
Aug 20, 2020 | 39.94 | 40.12 | 39.94 | 40.12 | 4,683 | +0.10(+0.24%) |
Aug 19, 2020 | 40.06 | 40.17 | 40.03 | 40.03 | 4,505 | -0.08(-0.21%) |
Aug 18, 2020 | 40.05 | 40.16 | 40.05 | 40.11 | 4,042 | +0.07(+0.17%) |
Aug 17, 2020 | 39.99 | 40.06 | 39.99 | 40.04 | 5,818 | +0.07(+0.17%) |
Aug 14, 2020 | 40.62 | 40.62 | 39.71 | 39.97 | 9,011 | -0.14(-0.36%) |
Aug 13, 2020 | 40.16 | 40.37 | 40.07 | 40.12 | 6,629 | -0.07(-0.17%) |
Aug 12, 2020 | 40.36 | 40.41 | 40.18 | 40.18 | 5,629 | +0.02(+0.05%) |
Aug 11, 2020 | 40.43 | 40.47 | 40.16 | 40.16 | 6,987 | -0.27(-0.66%) |
Aug 10, 2020 | 40.49 | 40.49 | 40.38 | 40.43 | 8,158 | -0.07(-0.18%) |
Aug 07, 2020 | 40.48 | 40.54 | 40.43 | 40.51 | 6,940 | -0.01(-0.02%) |
Aug 06, 2020 | 40.46 | 40.54 | 40.40 | 40.52 | 78,167 | +0.08(+0.20%) |
Aug 05, 2020 | 40.40 | 40.46 | 40.40 | 40.43 | 5,283 | +0.05(+0.11%) |
Aug 04, 2020 | 40.41 | 40.44 | 40.33 | 40.39 | 4,747 | -0.01(-0.03%) |