Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.09 | 40.43 | 39.80 | 40.15 | 19,832 | -0.22(-0.56%) |
Oct 29, 2020 | 39.80 | 40.58 | 39.80 | 40.38 | 15,805 | +0.59(+1.49%) |
Oct 28, 2020 | 40.23 | 40.32 | 39.78 | 39.78 | 72,294 | -1.18(-2.87%) |
Oct 27, 2020 | 41.39 | 41.39 | 40.96 | 40.96 | 40,615 | -0.55(-1.34%) |
Oct 26, 2020 | 42.11 | 42.11 | 41.12 | 41.52 | 24,642 | -1.10(-2.58%) |
Oct 23, 2020 | 42.79 | 42.81 | 42.37 | 42.61 | 26,408 | +0.16(+0.37%) |
Oct 22, 2020 | 42.09 | 42.48 | 41.91 | 42.46 | 33,215 | +0.40(+0.95%) |
Oct 21, 2020 | 42.31 | 42.60 | 42.06 | 42.06 | 29,713 | -0.33(-0.78%) |
Oct 20, 2020 | 42.59 | 42.84 | 42.28 | 42.39 | 35,715 | +0.21(+0.51%) |
Oct 19, 2020 | 42.92 | 42.97 | 42.08 | 42.18 | 25,828 | -0.55(-1.30%) |
Oct 16, 2020 | 42.88 | 43.01 | 42.73 | 42.73 | 22,709 | +0.02(+0.05%) |
Oct 15, 2020 | 42.11 | 42.72 | 42.11 | 42.71 | 50,826 | +0.31(+0.73%) |
Oct 14, 2020 | 42.38 | 42.71 | 42.37 | 42.40 | 48,987 | +0.07(+0.16%) |
Oct 13, 2020 | 42.56 | 42.60 | 42.21 | 42.33 | 42,114 | -0.32(-0.75%) |
Oct 12, 2020 | 42.59 | 42.84 | 42.59 | 42.65 | 142,311 | +0.23(+0.55%) |
Oct 09, 2020 | 42.67 | 42.67 | 42.33 | 42.42 | 159,480 | +0.10(+0.23%) |
Oct 08, 2020 | 42.24 | 42.32 | 42.03 | 42.32 | 127,672 | +0.35(+0.83%) |
Oct 07, 2020 | 41.67 | 42.04 | 41.67 | 41.97 | 88,509 | +0.90(+2.18%) |
Oct 06, 2020 | 41.64 | 42.03 | 41.07 | 41.08 | 55,345 | -0.30(-0.73%) |
Oct 05, 2020 | 40.87 | 41.48 | 40.87 | 41.38 | 37,395 | +0.92(+2.29%) |
Oct 02, 2020 | 39.28 | 40.65 | 39.28 | 40.45 | 142,114 | +0.44(+1.09%) |
Oct 01, 2020 | 40.20 | 40.43 | 39.82 | 40.02 | 49,696 | +0.16(+0.39%) |
Sep 30, 2020 | 40.03 | 40.39 | 39.67 | 39.86 | 67,054 | +0.04(+0.10%) |
Sep 29, 2020 | 40.04 | 40.19 | 39.72 | 39.82 | 90,698 | -0.21(-0.53%) |
Sep 28, 2020 | 39.70 | 40.23 | 39.70 | 40.04 | 104,402 | +0.80(+2.03%) |
Sep 25, 2020 | 38.53 | 39.41 | 38.53 | 39.24 | 47,576 | +0.52(+1.33%) |
Sep 24, 2020 | 38.48 | 39.20 | 38.11 | 38.72 | 99,823 | +0.07(+0.19%) |
Sep 23, 2020 | 39.51 | 39.86 | 38.65 | 38.65 | 29,578 | -0.80(-2.02%) |
Sep 22, 2020 | 39.37 | 39.46 | 39.04 | 39.45 | 29,877 | +0.32(+0.82%) |
Sep 21, 2020 | 39.48 | 39.48 | 38.68 | 39.12 | 25,569 | -1.14(-2.83%) |
Sep 18, 2020 | 41.15 | 41.15 | 40.18 | 40.27 | 50,858 | -0.58(-1.42%) |
Sep 17, 2020 | 40.29 | 41.04 | 40.18 | 40.84 | 20,227 | -0.01(-0.02%) |
Sep 16, 2020 | 40.78 | 41.35 | 40.65 | 40.85 | 198,011 | +0.28(+0.69%) |
Sep 15, 2020 | 40.72 | 40.79 | 40.53 | 40.57 | 66,674 | +0.05(+0.11%) |
Sep 14, 2020 | 40.20 | 40.54 | 40.20 | 40.53 | 42,482 | +0.68(+1.72%) |
Sep 11, 2020 | 39.78 | 40.13 | 39.55 | 39.84 | 42,931 | +0.20(+0.51%) |
Sep 10, 2020 | 40.47 | 40.53 | 39.55 | 39.64 | 271,294 | -0.65(-1.62%) |
Sep 09, 2020 | 39.94 | 40.49 | 39.94 | 40.29 | 71,847 | +0.72(+1.82%) |
Sep 08, 2020 | 39.83 | 40.19 | 39.57 | 39.57 | 33,408 | -0.96(-2.36%) |
Sep 04, 2020 | 40.87 | 40.93 | 40.09 | 40.53 | 5,971 | +0.01(+0.03%) |
Sep 03, 2020 | 41.64 | 41.66 | 40.39 | 40.52 | 33,104 | -1.30(-3.10%) |
Sep 02, 2020 | 41.43 | 41.88 | 41.26 | 41.82 | 93,900 | +0.52(+1.27%) |
Sep 01, 2020 | 40.72 | 41.29 | 40.65 | 41.29 | 31,643 | +0.52(+1.29%) |
Aug 31, 2020 | 40.89 | 40.97 | 40.74 | 40.77 | 17,211 | -0.44(-1.06%) |
Aug 28, 2020 | 40.94 | 41.22 | 40.93 | 41.20 | 5,971 | +0.35(+0.86%) |
Aug 27, 2020 | 40.78 | 41.15 | 40.78 | 40.85 | 25,546 | +0.19(+0.46%) |
Aug 26, 2020 | 40.62 | 40.75 | 40.50 | 40.67 | 13,693 | -0.01(-0.03%) |
Aug 25, 2020 | 40.88 | 40.92 | 40.47 | 40.68 | 20,879 | -0.08(-0.19%) |
Aug 24, 2020 | 40.31 | 40.76 | 40.28 | 40.76 | 17,871 | +0.67(+1.67%) |
Aug 21, 2020 | 40.06 | 40.21 | 39.96 | 40.09 | 10,295 | -0.05(-0.12%) |
Aug 20, 2020 | 40.00 | 40.22 | 40.00 | 40.13 | 21,273 | -0.20(-0.49%) |
Aug 19, 2020 | 40.45 | 40.64 | 40.33 | 40.33 | 15,194 | -0.09(-0.23%) |
Aug 18, 2020 | 40.72 | 40.72 | 40.39 | 40.43 | 25,813 | -0.31(-0.77%) |
Aug 17, 2020 | 40.98 | 40.98 | 40.72 | 40.74 | 14,711 | -0.05(-0.12%) |
Aug 14, 2020 | 40.63 | 40.96 | 40.63 | 40.79 | 76,596 | +0.06(+0.14%) |
Aug 13, 2020 | 40.61 | 40.95 | 40.61 | 40.73 | 24,641 | -0.17(-0.43%) |
Aug 12, 2020 | 41.28 | 41.28 | 40.74 | 40.90 | 17,719 | +0.09(+0.22%) |
Aug 11, 2020 | 40.95 | 41.39 | 40.81 | 40.81 | 30,028 | +0.40(+0.98%) |
Aug 10, 2020 | 39.93 | 40.48 | 39.93 | 40.42 | 22,031 | +0.53(+1.34%) |
Aug 07, 2020 | 39.32 | 39.89 | 39.32 | 39.88 | 12,045 | +0.49(+1.23%) |
Aug 06, 2020 | 39.31 | 39.45 | 39.30 | 39.40 | 19,482 | +0.05(+0.12%) |
Aug 05, 2020 | 38.95 | 39.36 | 38.95 | 39.35 | 14,214 | +0.74(+1.92%) |
Aug 04, 2020 | 38.42 | 38.63 | 38.39 | 38.60 | 20,688 | +0.07(+0.19%) |