Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.00 | 39.23 | 38.96 | 39.23 | 9,272 | +0.15(+0.39%) |
Oct 29, 2020 | 39.09 | 39.19 | 39.07 | 39.07 | 59,493 | -0.02(-0.04%) |
Oct 28, 2020 | 38.99 | 39.13 | 38.99 | 39.09 | 6,238 | -0.24(-0.62%) |
Oct 27, 2020 | 39.42 | 39.42 | 39.33 | 39.33 | 7,618 | -0.03(-0.08%) |
Oct 26, 2020 | 39.48 | 39.48 | 39.33 | 39.37 | 9,126 | -0.28(-0.71%) |
Oct 23, 2020 | 39.60 | 39.65 | 39.53 | 39.65 | 3,585 | +0.02(+0.06%) |
Oct 22, 2020 | 39.58 | 39.66 | 39.55 | 39.62 | 7,243 | +0.06(+0.16%) |
Oct 21, 2020 | 39.60 | 39.71 | 39.53 | 39.56 | 20,844 | -0.02(-0.06%) |
Oct 20, 2020 | 39.57 | 39.69 | 39.56 | 39.58 | 6,416 | +0.17(+0.43%) |
Oct 19, 2020 | 39.64 | 39.64 | 39.41 | 39.41 | 5,786 | -0.15(-0.37%) |
Oct 16, 2020 | 39.62 | 39.65 | 39.56 | 39.56 | 4,945 | -0.06(-0.14%) |
Oct 15, 2020 | 39.46 | 39.63 | 39.46 | 39.62 | 4,792 | -0.01(-0.02%) |
Oct 14, 2020 | 39.72 | 39.73 | 39.58 | 39.62 | 28,113 | -0.07(-0.17%) |
Oct 13, 2020 | 39.65 | 39.72 | 39.65 | 39.69 | 4,631 | -0.16(-0.40%) |
Oct 12, 2020 | 39.71 | 39.90 | 39.71 | 39.85 | 14,941 | +0.23(+0.59%) |
Oct 09, 2020 | 39.57 | 39.63 | 39.57 | 39.62 | 4,079 | +0.05(+0.12%) |
Oct 08, 2020 | 39.48 | 39.58 | 39.48 | 39.57 | 4,120 | +0.15(+0.39%) |
Oct 07, 2020 | 39.44 | 39.51 | 39.41 | 39.41 | 21,639 | +0.16(+0.40%) |
Oct 06, 2020 | 39.32 | 39.45 | 39.26 | 39.26 | 128,100 | -0.05(-0.12%) |
Oct 05, 2020 | 39.21 | 39.32 | 39.21 | 39.31 | 7,895 | +0.38(+0.99%) |
Oct 02, 2020 | 38.97 | 39.11 | 38.89 | 38.92 | 144,159 | -0.20(-0.51%) |
Oct 01, 2020 | 38.99 | 39.16 | 38.99 | 39.12 | 3,173 | +0.12(+0.32%) |
Sep 30, 2020 | 39.03 | 39.05 | 38.97 | 39.00 | 137,098 | +0.12(+0.31%) |
Sep 29, 2020 | 38.88 | 38.94 | 38.78 | 38.88 | 366,927 | +0.09(+0.22%) |
Sep 28, 2020 | 38.80 | 38.88 | 38.74 | 38.79 | 35,841 | +0.12(+0.32%) |
Sep 25, 2020 | 38.60 | 38.74 | 38.54 | 38.67 | 14,270 | +0.04(+0.10%) |
Sep 24, 2020 | 38.62 | 38.76 | 38.62 | 38.63 | 6,204 | -0.04(-0.10%) |
Sep 23, 2020 | 38.96 | 38.96 | 38.67 | 38.67 | 4,307 | -0.32(-0.83%) |
Sep 22, 2020 | 39.24 | 39.24 | 38.87 | 38.99 | 9,470 | +0.05(+0.13%) |
Sep 21, 2020 | 39.15 | 39.15 | 38.69 | 38.94 | 48,601 | -0.33(-0.84%) |
Sep 18, 2020 | 39.61 | 39.61 | 39.19 | 39.27 | 6,949 | -0.08(-0.20%) |
Sep 17, 2020 | 39.29 | 39.44 | 39.28 | 39.35 | 37,827 | -0.01(-0.03%) |
Sep 16, 2020 | 39.43 | 39.45 | 39.36 | 39.36 | 7,445 | -0.04(-0.11%) |
Sep 15, 2020 | 39.43 | 39.44 | 39.36 | 39.41 | 25,297 | +0.03(+0.08%) |
Sep 14, 2020 | 39.32 | 39.43 | 39.30 | 39.37 | 12,661 | +0.06(+0.15%) |
Sep 11, 2020 | 39.30 | 39.33 | 39.19 | 39.31 | 8,066 | +0.07(+0.19%) |
Sep 10, 2020 | 39.47 | 39.47 | 39.24 | 39.24 | 21,750 | -0.12(-0.30%) |
Sep 09, 2020 | 39.31 | 39.44 | 39.28 | 39.36 | 62,780 | +0.23(+0.58%) |
Sep 08, 2020 | 39.20 | 39.28 | 39.13 | 39.13 | 7,062 | -0.25(-0.64%) |
Sep 04, 2020 | 39.54 | 39.54 | 39.12 | 39.38 | 50,382 | -0.05(-0.12%) |
Sep 03, 2020 | 39.61 | 39.61 | 39.33 | 39.43 | 7,798 | -0.27(-0.68%) |
Sep 02, 2020 | 39.57 | 39.74 | 39.55 | 39.70 | 13,233 | +0.09(+0.23%) |
Sep 01, 2020 | 39.49 | 39.62 | 39.47 | 39.61 | 5,867 | +0.11(+0.27%) |
Aug 31, 2020 | 39.51 | 39.52 | 39.47 | 39.50 | 5,051 | +0.07(+0.18%) |
Aug 28, 2020 | 39.72 | 39.72 | 39.39 | 39.43 | 136,199 | -0.08(-0.21%) |
Aug 27, 2020 | 39.57 | 39.57 | 39.43 | 39.52 | 14,084 | +0.00(+0.01%) |
Aug 26, 2020 | 39.48 | 39.56 | 39.48 | 39.52 | 10,519 | +0.03(+0.08%) |
Aug 25, 2020 | 39.59 | 39.59 | 39.33 | 39.48 | 8,942 | -0.06(-0.14%) |
Aug 24, 2020 | 39.29 | 39.54 | 39.27 | 39.54 | 58,012 | +0.34(+0.86%) |
Aug 21, 2020 | 39.19 | 39.20 | 39.17 | 39.20 | 72,897 | -0.01(-0.02%) |
Aug 20, 2020 | 39.03 | 39.21 | 39.03 | 39.21 | 4,792 | +0.10(+0.24%) |
Aug 19, 2020 | 39.15 | 39.25 | 39.11 | 39.11 | 4,610 | -0.08(-0.21%) |
Aug 18, 2020 | 39.14 | 39.24 | 39.14 | 39.20 | 4,137 | +0.07(+0.17%) |
Aug 17, 2020 | 39.08 | 39.15 | 39.08 | 39.13 | 5,953 | +0.07(+0.17%) |
Aug 14, 2020 | 39.69 | 39.69 | 38.81 | 39.06 | 9,221 | -0.14(-0.36%) |
Aug 13, 2020 | 39.24 | 39.45 | 39.16 | 39.20 | 6,783 | -0.07(-0.17%) |
Aug 12, 2020 | 39.44 | 39.49 | 39.27 | 39.27 | 5,760 | +0.02(+0.05%) |
Aug 11, 2020 | 39.51 | 39.55 | 39.25 | 39.25 | 7,150 | -0.26(-0.67%) |
Aug 10, 2020 | 39.57 | 39.57 | 39.46 | 39.51 | 8,348 | -0.07(-0.18%) |
Aug 07, 2020 | 39.56 | 39.62 | 39.51 | 39.58 | 7,102 | -0.01(-0.02%) |
Aug 06, 2020 | 39.53 | 39.61 | 39.48 | 39.59 | 79,990 | +0.08(+0.20%) |
Aug 05, 2020 | 39.47 | 39.54 | 39.47 | 39.51 | 5,406 | +0.05(+0.11%) |
Aug 04, 2020 | 39.49 | 39.52 | 39.41 | 39.47 | 4,858 | -0.01(-0.03%) |