Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.15 | 38.26 | 37.69 | 38.11 | 167,406 | -0.22(-0.58%) |
Oct 29, 2020 | 37.88 | 38.53 | 37.42 | 38.34 | 259,744 | +0.46(+1.23%) |
Oct 28, 2020 | 38.19 | 38.51 | 37.68 | 37.87 | 166,373 | -0.97(-2.49%) |
Oct 27, 2020 | 39.60 | 39.71 | 38.84 | 38.84 | 158,129 | -0.73(-1.85%) |
Oct 26, 2020 | 39.95 | 40.10 | 39.21 | 39.57 | 254,863 | -0.68(-1.69%) |
Oct 23, 2020 | 40.21 | 40.46 | 39.96 | 40.25 | 91,586 | +0.20(+0.49%) |
Oct 22, 2020 | 39.73 | 40.16 | 39.73 | 40.05 | 82,752 | +0.34(+0.86%) |
Oct 21, 2020 | 39.73 | 39.84 | 39.47 | 39.71 | 122,470 | -0.10(-0.25%) |
Oct 20, 2020 | 39.73 | 40.10 | 39.71 | 39.81 | 198,334 | +0.31(+0.79%) |
Oct 19, 2020 | 40.25 | 40.36 | 39.48 | 39.50 | 147,363 | -0.70(-1.74%) |
Oct 16, 2020 | 40.62 | 40.62 | 40.14 | 40.20 | 84,989 | -0.40(-0.99%) |
Oct 15, 2020 | 40.13 | 40.95 | 40.13 | 40.60 | 108,003 | +0.16(+0.40%) |
Oct 14, 2020 | 40.95 | 41.00 | 40.38 | 40.44 | 131,620 | -0.52(-1.27%) |
Oct 13, 2020 | 41.62 | 41.62 | 40.71 | 40.96 | 101,871 | -0.79(-1.89%) |
Oct 12, 2020 | 41.64 | 41.82 | 41.28 | 41.74 | 160,120 | +0.20(+0.47%) |
Oct 09, 2020 | 41.94 | 42.03 | 41.39 | 41.55 | 140,567 | -0.21(-0.49%) |
Oct 08, 2020 | 41.14 | 41.85 | 41.14 | 41.75 | 1,146,168 | +0.74(+1.81%) |
Oct 07, 2020 | 41.23 | 41.23 | 40.79 | 41.01 | 82,782 | +0.03(+0.07%) |
Oct 06, 2020 | 41.22 | 41.58 | 40.79 | 40.98 | 87,367 | -0.17(-0.41%) |
Oct 05, 2020 | 41.01 | 41.30 | 40.39 | 41.15 | 115,564 | +0.25(+0.61%) |
Oct 02, 2020 | 39.54 | 41.07 | 39.50 | 40.90 | 102,881 | +0.77(+1.92%) |
Oct 01, 2020 | 39.28 | 40.15 | 39.18 | 40.13 | 145,996 | +1.02(+2.61%) |
Sep 30, 2020 | 39.25 | 39.65 | 38.73 | 39.11 | 257,420 | +0.04(+0.09%) |
Sep 29, 2020 | 39.48 | 39.48 | 38.70 | 39.08 | 144,594 | -0.44(-1.11%) |
Sep 28, 2020 | 39.07 | 39.68 | 39.07 | 39.52 | 301,772 | +0.98(+2.55%) |
Sep 25, 2020 | 37.73 | 38.53 | 37.62 | 38.53 | 132,851 | +0.80(+2.11%) |
Sep 24, 2020 | 37.66 | 38.29 | 37.47 | 37.74 | 154,328 | +0.17(+0.45%) |
Sep 23, 2020 | 38.84 | 38.91 | 37.56 | 37.57 | 222,113 | -1.19(-3.06%) |
Sep 22, 2020 | 38.42 | 39.15 | 38.42 | 38.75 | 147,823 | +0.40(+1.04%) |
Sep 21, 2020 | 39.21 | 39.21 | 38.15 | 38.35 | 130,519 | -1.28(-3.22%) |
Sep 18, 2020 | 40.55 | 40.55 | 39.63 | 39.63 | 106,177 | -0.94(-2.32%) |
Sep 17, 2020 | 40.87 | 41.17 | 40.31 | 40.57 | 309,274 | -0.67(-1.63%) |
Sep 16, 2020 | 41.20 | 41.63 | 41.01 | 41.25 | 183,970 | +0.27(+0.65%) |
Sep 15, 2020 | 40.89 | 41.45 | 40.85 | 40.98 | 181,586 | +0.27(+0.68%) |
Sep 14, 2020 | 39.91 | 40.82 | 39.88 | 40.70 | 132,410 | +0.77(+1.93%) |
Sep 10, 2020 | 39.93 | 39.93 | 39.93 | 0 | -0.48(-1.19%) | |
Sep 09, 2020 | 40.36 | 40.95 | 40.25 | 40.41 | 176,382 | +0.26(+0.64%) |
Sep 08, 2020 | 40.70 | 40.70 | 39.92 | 40.15 | 203,335 | -0.54(-1.33%) |
Sep 04, 2020 | 40.90 | 41.09 | 39.99 | 40.70 | 151,940 | -0.05(-0.13%) |
Sep 03, 2020 | 41.17 | 41.70 | 40.52 | 40.75 | 258,965 | -0.46(-1.12%) |
Sep 02, 2020 | 40.50 | 41.23 | 40.17 | 41.21 | 142,219 | +0.72(+1.77%) |
Sep 01, 2020 | 40.29 | 40.52 | 39.94 | 40.49 | 139,622 | +0.02(+0.04%) |
Aug 31, 2020 | 40.89 | 40.93 | 40.33 | 40.47 | 105,232 | -0.20(-0.50%) |
Aug 27, 2020 | 40.68 | 40.68 | 40.68 | 0 | +0.14(+0.35%) | |
Aug 25, 2020 | 40.54 | 40.54 | 40.54 | 0 | +0.12(+0.29%) | |
Aug 24, 2020 | 40.08 | 40.42 | 39.54 | 40.42 | 103,437 | +0.41(+1.02%) |
Aug 21, 2020 | 39.90 | 40.14 | 39.54 | 40.01 | 98,738 | -0.04(-0.11%) |
Aug 20, 2020 | 39.35 | 40.27 | 39.35 | 40.06 | 165,609 | +0.50(+1.26%) |
Aug 19, 2020 | 40.37 | 40.37 | 39.48 | 39.56 | 119,882 | -0.74(-1.83%) |
Aug 18, 2020 | 40.61 | 40.61 | 39.99 | 40.30 | 344,938 | -0.25(-0.61%) |
Aug 17, 2020 | 40.19 | 40.56 | 40.05 | 40.54 | 217,311 | +0.35(+0.88%) |
Aug 14, 2020 | 40.06 | 40.59 | 40.01 | 40.19 | 247,297 | +0.04(+0.11%) |
Aug 13, 2020 | 40.62 | 40.95 | 40.06 | 40.15 | 214,383 | -0.63(-1.54%) |
Aug 12, 2020 | 40.86 | 40.87 | 40.42 | 40.78 | 139,723 | +0.32(+0.79%) |
Aug 11, 2020 | 41.44 | 41.55 | 40.31 | 40.46 | 378,839 | -0.57(-1.38%) |
Aug 10, 2020 | 40.93 | 41.33 | 40.81 | 41.02 | 171,665 | +0.19(+0.46%) |
Aug 07, 2020 | 40.12 | 40.84 | 40.07 | 40.84 | 147,431 | +0.59(+1.48%) |
Aug 06, 2020 | 40.05 | 40.41 | 40.01 | 40.24 | 123,352 | +0.10(+0.24%) |
Aug 05, 2020 | 40.49 | 40.60 | 39.95 | 40.15 | 109,307 | -0.19(-0.46%) |
Aug 04, 2020 | 39.61 | 40.38 | 39.59 | 40.33 | 170,239 | +0.64(+1.61%) |