Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.66 | 39.89 | 39.62 | 39.89 | 9,118 | +0.16(+0.39%) |
Oct 29, 2020 | 39.75 | 39.85 | 39.73 | 39.74 | 58,504 | -0.02(-0.04%) |
Oct 28, 2020 | 39.64 | 39.79 | 39.64 | 39.75 | 6,134 | -0.25(-0.62%) |
Oct 27, 2020 | 40.09 | 40.09 | 40.00 | 40.00 | 7,491 | -0.03(-0.08%) |
Oct 26, 2020 | 40.15 | 40.15 | 40.00 | 40.03 | 8,975 | -0.29(-0.71%) |
Oct 23, 2020 | 40.27 | 40.32 | 40.20 | 40.32 | 3,525 | +0.02(+0.06%) |
Oct 22, 2020 | 40.25 | 40.33 | 40.21 | 40.29 | 7,123 | +0.07(+0.16%) |
Oct 21, 2020 | 40.27 | 40.38 | 40.20 | 40.23 | 20,498 | -0.02(-0.06%) |
Oct 20, 2020 | 40.24 | 40.36 | 40.23 | 40.25 | 6,309 | +0.17(+0.43%) |
Oct 19, 2020 | 40.31 | 40.31 | 40.08 | 40.08 | 5,689 | -0.15(-0.37%) |
Oct 16, 2020 | 40.29 | 40.32 | 40.23 | 40.23 | 4,863 | -0.06(-0.14%) |
Oct 15, 2020 | 40.13 | 40.30 | 40.13 | 40.29 | 4,712 | -0.01(-0.02%) |
Oct 14, 2020 | 40.39 | 40.40 | 40.25 | 40.29 | 27,646 | -0.07(-0.17%) |
Oct 13, 2020 | 40.32 | 40.39 | 40.32 | 40.36 | 4,554 | -0.16(-0.40%) |
Oct 12, 2020 | 40.38 | 40.57 | 40.38 | 40.52 | 14,692 | +0.24(+0.59%) |
Oct 09, 2020 | 40.24 | 40.30 | 40.24 | 40.29 | 4,012 | +0.05(+0.12%) |
Oct 08, 2020 | 40.15 | 40.25 | 40.15 | 40.24 | 4,052 | +0.16(+0.39%) |
Oct 07, 2020 | 40.11 | 40.18 | 40.08 | 40.08 | 21,280 | +0.16(+0.40%) |
Oct 06, 2020 | 39.98 | 40.12 | 39.92 | 39.92 | 125,970 | -0.05(-0.12%) |
Oct 05, 2020 | 39.88 | 39.98 | 39.88 | 39.97 | 7,764 | +0.39(+0.99%) |
Oct 02, 2020 | 39.63 | 39.78 | 39.55 | 39.58 | 141,762 | -0.20(-0.51%) |
Oct 01, 2020 | 39.65 | 39.82 | 39.65 | 39.78 | 3,120 | +0.12(+0.32%) |
Sep 30, 2020 | 39.69 | 39.71 | 39.63 | 39.66 | 134,818 | +0.12(+0.31%) |
Sep 29, 2020 | 39.54 | 39.60 | 39.43 | 39.54 | 360,826 | +0.09(+0.22%) |
Sep 28, 2020 | 39.46 | 39.54 | 39.40 | 39.45 | 35,245 | +0.12(+0.32%) |
Sep 25, 2020 | 39.25 | 39.40 | 39.19 | 39.33 | 14,033 | +0.04(+0.10%) |
Sep 24, 2020 | 39.27 | 39.42 | 39.27 | 39.29 | 6,101 | -0.04(-0.10%) |
Sep 23, 2020 | 39.62 | 39.62 | 39.33 | 39.33 | 4,235 | -0.33(-0.83%) |
Sep 22, 2020 | 39.90 | 39.90 | 39.53 | 39.65 | 9,313 | +0.05(+0.13%) |
Sep 21, 2020 | 39.81 | 39.81 | 39.34 | 39.60 | 47,793 | -0.33(-0.84%) |
Sep 18, 2020 | 40.28 | 40.28 | 39.85 | 39.94 | 6,833 | -0.08(-0.20%) |
Sep 17, 2020 | 39.96 | 40.10 | 39.94 | 40.02 | 37,198 | -0.01(-0.03%) |
Sep 16, 2020 | 40.10 | 40.12 | 40.02 | 40.03 | 7,321 | -0.04(-0.11%) |
Sep 15, 2020 | 40.10 | 40.10 | 40.02 | 40.07 | 24,877 | +0.03(+0.08%) |
Sep 14, 2020 | 39.98 | 40.09 | 39.97 | 40.04 | 12,450 | +0.06(+0.15%) |
Sep 11, 2020 | 39.97 | 40.00 | 39.85 | 39.98 | 7,932 | +0.08(+0.19%) |
Sep 10, 2020 | 40.14 | 40.14 | 39.90 | 39.90 | 21,388 | -0.12(-0.30%) |
Sep 09, 2020 | 39.97 | 40.10 | 39.95 | 40.02 | 61,736 | +0.23(+0.58%) |
Sep 08, 2020 | 39.86 | 39.95 | 39.79 | 39.79 | 6,944 | -0.26(-0.64%) |
Sep 04, 2020 | 40.21 | 40.21 | 39.78 | 40.05 | 49,544 | -0.05(-0.12%) |
Sep 03, 2020 | 40.28 | 40.28 | 40.00 | 40.10 | 7,668 | -0.27(-0.68%) |
Sep 02, 2020 | 40.24 | 40.41 | 40.22 | 40.37 | 13,013 | +0.09(+0.23%) |
Sep 01, 2020 | 40.15 | 40.29 | 40.14 | 40.28 | 5,769 | +0.11(+0.27%) |
Aug 31, 2020 | 40.17 | 40.18 | 40.14 | 40.17 | 4,967 | +0.07(+0.18%) |
Aug 28, 2020 | 40.40 | 40.40 | 40.06 | 40.10 | 133,935 | -0.08(-0.21%) |
Aug 27, 2020 | 40.24 | 40.24 | 40.10 | 40.19 | 13,850 | +0.00(+0.01%) |
Aug 26, 2020 | 40.15 | 40.23 | 40.15 | 40.18 | 10,344 | +0.03(+0.08%) |
Aug 25, 2020 | 40.26 | 40.26 | 40.00 | 40.15 | 8,793 | -0.06(-0.14%) |
Aug 24, 2020 | 39.95 | 40.21 | 39.94 | 40.21 | 57,048 | +0.34(+0.86%) |
Aug 21, 2020 | 39.85 | 39.86 | 39.83 | 39.86 | 71,685 | -0.01(-0.02%) |
Aug 20, 2020 | 39.69 | 39.87 | 39.69 | 39.87 | 4,712 | +0.10(+0.24%) |
Aug 19, 2020 | 39.81 | 39.91 | 39.77 | 39.77 | 4,533 | -0.08(-0.21%) |
Aug 18, 2020 | 39.80 | 39.91 | 39.80 | 39.86 | 4,068 | +0.07(+0.17%) |
Aug 17, 2020 | 39.74 | 39.81 | 39.74 | 39.79 | 5,854 | +0.07(+0.17%) |
Aug 14, 2020 | 40.36 | 40.36 | 39.46 | 39.72 | 9,067 | -0.14(-0.36%) |
Aug 13, 2020 | 39.91 | 40.12 | 39.82 | 39.86 | 6,671 | -0.07(-0.17%) |
Aug 12, 2020 | 40.11 | 40.16 | 39.93 | 39.93 | 5,664 | +0.02(+0.05%) |
Aug 11, 2020 | 40.17 | 40.22 | 39.91 | 39.91 | 7,031 | -0.27(-0.67%) |
Aug 10, 2020 | 40.24 | 40.24 | 40.13 | 40.18 | 8,210 | -0.07(-0.18%) |
Aug 07, 2020 | 40.22 | 40.29 | 40.17 | 40.25 | 6,984 | -0.01(-0.02%) |
Aug 06, 2020 | 40.20 | 40.28 | 40.15 | 40.26 | 78,660 | +0.08(+0.20%) |
Aug 05, 2020 | 40.14 | 40.21 | 40.14 | 40.18 | 5,316 | +0.05(+0.11%) |
Aug 04, 2020 | 40.16 | 40.19 | 40.08 | 40.13 | 4,777 | -0.01(-0.03%) |