Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.01 | 42.33 | 41.55 | 42.07 | 101,230 | -0.20(-0.47%) |
Oct 29, 2020 | 41.72 | 42.45 | 41.60 | 42.27 | 68,588 | +0.47(+1.12%) |
Oct 28, 2020 | 42.10 | 42.46 | 41.80 | 41.80 | 67,689 | -1.17(-2.73%) |
Oct 27, 2020 | 43.75 | 43.75 | 42.95 | 42.97 | 60,371 | -0.76(-1.74%) |
Oct 26, 2020 | 44.20 | 44.20 | 43.23 | 43.73 | 74,095 | -1.04(-2.33%) |
Oct 23, 2020 | 44.69 | 44.94 | 44.33 | 44.77 | 114,549 | +0.27(+0.61%) |
Oct 22, 2020 | 43.73 | 44.54 | 43.73 | 44.50 | 674,976 | +0.86(+1.98%) |
Oct 21, 2020 | 43.80 | 44.05 | 43.64 | 43.64 | 75,854 | -0.20(-0.45%) |
Oct 20, 2020 | 43.81 | 44.25 | 43.73 | 43.84 | 1,070,254 | +0.39(+0.89%) |
Oct 19, 2020 | 44.20 | 44.31 | 43.40 | 43.45 | 71,469 | -0.55(-1.24%) |
Oct 16, 2020 | 44.17 | 44.29 | 43.86 | 44.00 | 40,172 | -0.03(-0.06%) |
Oct 15, 2020 | 42.97 | 44.08 | 42.97 | 44.02 | 72,832 | +0.46(+1.06%) |
Oct 14, 2020 | 43.72 | 43.99 | 43.55 | 43.56 | 57,159 | -0.17(-0.39%) |
Oct 13, 2020 | 43.89 | 44.03 | 43.63 | 43.73 | 71,965 | -0.48(-1.08%) |
Oct 12, 2020 | 44.05 | 44.32 | 43.98 | 44.21 | 191,337 | +0.30(+0.68%) |
Oct 09, 2020 | 44.33 | 44.45 | 43.84 | 43.91 | 72,566 | -0.07(-0.15%) |
Oct 08, 2020 | 43.83 | 43.98 | 43.64 | 43.98 | 50,271 | +0.51(+1.17%) |
Oct 07, 2020 | 43.19 | 43.62 | 43.08 | 43.47 | 94,334 | +0.76(+1.78%) |
Oct 06, 2020 | 43.13 | 43.86 | 42.69 | 42.71 | 64,094 | -0.15(-0.35%) |
Oct 05, 2020 | 42.23 | 42.90 | 42.23 | 42.86 | 36,275 | +0.99(+2.35%) |
Oct 02, 2020 | 40.41 | 42.02 | 40.41 | 41.87 | 78,000 | +0.68(+1.64%) |
Oct 01, 2020 | 40.82 | 41.21 | 40.64 | 41.20 | 47,738 | +0.48(+1.18%) |
Sep 30, 2020 | 40.51 | 41.15 | 40.48 | 40.72 | 59,989 | +0.31(+0.78%) |
Sep 29, 2020 | 40.79 | 40.79 | 40.12 | 40.41 | 80,509 | -0.34(-0.84%) |
Sep 28, 2020 | 40.31 | 40.91 | 40.31 | 40.75 | 49,987 | +0.99(+2.48%) |
Sep 25, 2020 | 39.09 | 39.84 | 39.09 | 39.76 | 131,492 | +0.51(+1.29%) |
Sep 24, 2020 | 39.10 | 39.80 | 38.68 | 39.26 | 81,557 | +0.07(+0.17%) |
Sep 23, 2020 | 40.18 | 40.55 | 39.19 | 39.19 | 68,512 | -0.99(-2.48%) |
Sep 22, 2020 | 40.27 | 40.56 | 39.96 | 40.18 | 65,322 | +0.07(+0.16%) |
Sep 21, 2020 | 40.65 | 40.65 | 39.73 | 40.12 | 74,944 | -1.34(-3.23%) |
Sep 18, 2020 | 42.16 | 42.20 | 41.28 | 41.46 | 53,570 | -0.54(-1.28%) |
Sep 17, 2020 | 41.59 | 42.14 | 41.50 | 42.00 | 87,289 | -0.22(-0.52%) |
Sep 16, 2020 | 42.16 | 42.68 | 42.00 | 42.22 | 58,205 | +0.30(+0.71%) |
Sep 15, 2020 | 42.38 | 42.38 | 41.88 | 41.92 | 39,785 | -0.20(-0.49%) |
Sep 14, 2020 | 41.65 | 42.18 | 41.64 | 42.12 | 58,458 | +0.84(+2.04%) |
Sep 11, 2020 | 41.51 | 41.51 | 40.92 | 41.28 | 46,940 | -0.09(-0.23%) |
Sep 10, 2020 | 42.18 | 42.29 | 41.37 | 41.37 | 157,646 | -0.58(-1.38%) |
Sep 09, 2020 | 41.95 | 42.11 | 41.44 | 41.95 | 44,749 | +0.48(+1.15%) |
Sep 08, 2020 | 42.09 | 42.09 | 41.48 | 41.48 | 62,900 | -1.12(-2.63%) |
Sep 04, 2020 | 42.97 | 42.99 | 41.87 | 42.60 | 115,694 | +0.19(+0.44%) |
Sep 03, 2020 | 43.30 | 43.68 | 42.25 | 42.41 | 138,827 | -1.00(-2.31%) |
Sep 02, 2020 | 42.95 | 43.49 | 42.78 | 43.41 | 183,617 | +0.59(+1.38%) |
Sep 01, 2020 | 42.40 | 42.83 | 42.04 | 42.82 | 78,833 | +0.31(+0.73%) |
Aug 31, 2020 | 43.13 | 43.13 | 42.52 | 42.52 | 64,772 | -0.65(-1.52%) |
Aug 28, 2020 | 43.14 | 43.17 | 42.79 | 43.17 | 80,836 | +0.26(+0.61%) |
Aug 27, 2020 | 42.69 | 43.08 | 42.67 | 42.91 | 72,157 | +0.42(+0.99%) |
Aug 26, 2020 | 42.82 | 42.82 | 42.44 | 42.49 | 122,695 | -0.32(-0.76%) |
Aug 25, 2020 | 43.11 | 43.18 | 42.48 | 42.81 | 65,828 | -0.10(-0.24%) |
Aug 24, 2020 | 42.35 | 42.92 | 42.06 | 42.92 | 51,598 | +0.93(+2.22%) |
Aug 21, 2020 | 42.04 | 42.15 | 41.80 | 41.98 | 58,167 | -0.23(-0.55%) |
Aug 20, 2020 | 42.23 | 42.51 | 42.09 | 42.22 | 70,408 | -0.38(-0.89%) |
Aug 19, 2020 | 42.82 | 42.98 | 42.58 | 42.59 | 55,256 | -0.17(-0.40%) |
Aug 18, 2020 | 43.36 | 43.36 | 42.71 | 42.77 | 78,683 | -0.57(-1.32%) |
Aug 17, 2020 | 43.53 | 43.53 | 43.20 | 43.34 | 165,671 | -0.15(-0.34%) |
Aug 14, 2020 | 43.17 | 43.74 | 43.03 | 43.49 | 49,720 | +0.11(+0.26%) |
Aug 13, 2020 | 43.56 | 43.73 | 43.28 | 43.38 | 171,662 | -0.33(-0.75%) |
Aug 12, 2020 | 43.99 | 44.11 | 43.40 | 43.70 | 58,949 | +0.11(+0.26%) |
Aug 11, 2020 | 43.96 | 44.32 | 43.46 | 43.59 | 76,588 | +0.12(+0.28%) |
Aug 10, 2020 | 43.08 | 43.69 | 43.08 | 43.47 | 61,268 | +0.52(+1.22%) |
Aug 07, 2020 | 41.95 | 42.95 | 41.95 | 42.95 | 106,926 | +0.85(+2.02%) |
Aug 06, 2020 | 42.17 | 42.42 | 42.00 | 42.09 | 89,726 | -0.17(-0.40%) |
Aug 05, 2020 | 42.00 | 42.28 | 41.91 | 42.26 | 53,192 | +0.68(+1.64%) |
Aug 04, 2020 | 41.24 | 41.61 | 41.21 | 41.58 | 49,319 | +0.24(+0.59%) |