Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.57 | 39.72 | 39.56 | 39.64 | 8,283 | -0.50(-1.25%) |
Oct 29, 2020 | 39.94 | 40.22 | 39.87 | 40.14 | 12,252 | +0.78(+1.98%) |
Oct 28, 2020 | 39.43 | 39.45 | 39.36 | 39.36 | 5,606 | -0.06(-0.16%) |
Oct 27, 2020 | 39.28 | 39.50 | 39.24 | 39.42 | 10,991 | +0.61(+1.57%) |
Oct 26, 2020 | 38.64 | 39.03 | 38.64 | 38.81 | 7,427 | -0.11(-0.28%) |
Oct 23, 2020 | 39.04 | 39.04 | 38.76 | 38.92 | 31,171 | -0.76(-1.92%) |
Oct 22, 2020 | 39.88 | 39.88 | 39.54 | 39.68 | 7,865 | -0.27(-0.66%) |
Oct 21, 2020 | 39.98 | 40.17 | 39.94 | 39.95 | 11,251 | -0.41(-1.02%) |
Oct 20, 2020 | 40.28 | 40.52 | 40.28 | 40.36 | 14,197 | +0.88(+2.23%) |
Oct 19, 2020 | 39.50 | 39.64 | 39.41 | 39.48 | 40,928 | -0.40(-1.01%) |
Oct 16, 2020 | 40.08 | 40.08 | 39.80 | 39.88 | 9,264 | +0.04(+0.09%) |
Oct 15, 2020 | 39.67 | 39.91 | 39.67 | 39.85 | 14,068 | -0.26(-0.65%) |
Oct 14, 2020 | 40.41 | 40.41 | 40.07 | 40.11 | 9,465 | -0.28(-0.70%) |
Oct 13, 2020 | 40.27 | 40.46 | 40.20 | 40.39 | 18,851 | +0.39(+0.96%) |
Oct 12, 2020 | 40.05 | 40.10 | 39.90 | 40.00 | 24,259 | +0.68(+1.73%) |
Oct 09, 2020 | 38.98 | 39.32 | 38.98 | 39.32 | 36,512 | +0.98(+2.56%) |
Oct 08, 2020 | 38.13 | 38.37 | 38.13 | 38.34 | 11,063 | +0.17(+0.43%) |
Oct 07, 2020 | 38.21 | 38.26 | 38.14 | 38.18 | 12,031 | +0.26(+0.68%) |
Oct 06, 2020 | 37.95 | 38.08 | 37.83 | 37.92 | 9,816 | +0.05(+0.12%) |
Oct 05, 2020 | 37.75 | 37.92 | 37.75 | 37.87 | 6,743 | +0.47(+1.25%) |
Oct 02, 2020 | 37.25 | 37.64 | 37.25 | 37.41 | 2,506 | -0.47(-1.24%) |
Oct 01, 2020 | 37.84 | 37.92 | 37.76 | 37.87 | 29,265 | +0.60(+1.60%) |
Sep 30, 2020 | 37.16 | 37.34 | 37.11 | 37.28 | 7,843 | +0.23(+0.62%) |
Sep 29, 2020 | 37.03 | 37.05 | 36.91 | 37.05 | 8,789 | +0.70(+1.92%) |
Sep 28, 2020 | 36.38 | 36.47 | 36.27 | 36.35 | 16,003 | +0.08(+0.23%) |
Sep 25, 2020 | 36.10 | 36.27 | 35.97 | 36.27 | 27,139 | +0.06(+0.15%) |
Sep 24, 2020 | 36.28 | 36.31 | 36.09 | 36.21 | 12,761 | -0.45(-1.23%) |
Sep 23, 2020 | 36.82 | 37.04 | 36.64 | 36.66 | 14,076 | -0.18(-0.49%) |
Sep 22, 2020 | 36.92 | 36.98 | 36.73 | 36.85 | 5,603 | -0.18(-0.47%) |
Sep 21, 2020 | 36.55 | 37.02 | 36.55 | 37.02 | 14,371 | -0.24(-0.64%) |
Sep 18, 2020 | 37.56 | 37.56 | 37.15 | 37.26 | 17,765 | +0.31(+0.84%) |
Sep 17, 2020 | 36.91 | 37.06 | 36.80 | 36.95 | 6,973 | +0.23(+0.62%) |
Sep 16, 2020 | 36.98 | 36.98 | 36.68 | 36.72 | 14,553 | -0.59(-1.59%) |
Sep 15, 2020 | 37.39 | 37.42 | 37.27 | 37.31 | 12,785 | +0.78(+2.15%) |
Sep 14, 2020 | 36.46 | 36.56 | 36.44 | 36.53 | 7,731 | +0.43(+1.19%) |
Sep 11, 2020 | 36.01 | 36.18 | 35.98 | 36.09 | 11,662 | +0.89(+2.53%) |
Sep 10, 2020 | 35.73 | 35.73 | 35.20 | 35.20 | 39,850 | -0.76(-2.12%) |
Sep 09, 2020 | 35.91 | 36.07 | 35.77 | 35.97 | 25,545 | -0.78(-2.12%) |
Sep 08, 2020 | 36.88 | 36.97 | 36.33 | 36.75 | 55,731 | -1.85(-4.80%) |
Sep 04, 2020 | 38.51 | 38.77 | 38.26 | 38.60 | 14,169 | +0.08(+0.21%) |
Sep 03, 2020 | 38.83 | 38.89 | 38.41 | 38.52 | 65,529 | -0.77(-1.96%) |
Sep 02, 2020 | 39.27 | 39.32 | 39.09 | 39.29 | 24,882 | +0.00(+0.00%) |
Sep 01, 2020 | 39.14 | 39.31 | 39.14 | 39.29 | 19,307 | +0.74(+1.93%) |
Aug 31, 2020 | 38.64 | 38.64 | 38.45 | 38.54 | 18,999 | -0.74(-1.89%) |
Aug 28, 2020 | 38.91 | 39.33 | 38.91 | 39.29 | 27,575 | +1.31(+3.45%) |
Aug 27, 2020 | 38.05 | 38.18 | 37.95 | 37.98 | 12,410 | +0.16(+0.43%) |
Aug 26, 2020 | 37.89 | 37.94 | 37.72 | 37.81 | 35,342 | -0.42(-1.09%) |
Aug 25, 2020 | 38.19 | 38.34 | 37.92 | 38.23 | 31,947 | -0.06(-0.14%) |
Aug 24, 2020 | 38.23 | 38.37 | 38.22 | 38.29 | 19,557 | +0.75(+2.01%) |
Aug 21, 2020 | 37.61 | 37.61 | 37.42 | 37.53 | 19,836 | +0.40(+1.09%) |
Aug 20, 2020 | 36.96 | 37.15 | 36.91 | 37.13 | 34,872 | -0.01(-0.02%) |
Aug 19, 2020 | 37.34 | 37.39 | 37.13 | 37.14 | 27,589 | -1.08(-2.83%) |
Aug 18, 2020 | 38.42 | 38.42 | 38.14 | 38.22 | 21,492 | -0.05(-0.13%) |
Aug 17, 2020 | 38.17 | 38.32 | 38.17 | 38.27 | 23,667 | +0.78(+2.09%) |
Aug 14, 2020 | 37.57 | 37.62 | 37.49 | 37.49 | 24,196 | +0.43(+1.16%) |
Aug 13, 2020 | 37.31 | 37.31 | 37.05 | 37.06 | 20,945 | -0.32(-0.86%) |
Aug 12, 2020 | 37.55 | 37.55 | 37.36 | 37.38 | 40,160 | -0.27(-0.71%) |
Aug 11, 2020 | 37.98 | 37.99 | 37.63 | 37.64 | 53,610 | -0.68(-1.77%) |
Aug 10, 2020 | 38.44 | 38.47 | 38.26 | 38.32 | 31,825 | -0.13(-0.33%) |
Aug 07, 2020 | 38.71 | 38.71 | 38.33 | 38.45 | 35,531 | -1.07(-2.72%) |
Aug 06, 2020 | 39.41 | 39.53 | 39.18 | 39.53 | 62,944 | -0.48(-1.19%) |
Aug 05, 2020 | 39.72 | 40.08 | 39.72 | 40.00 | 42,055 | +0.53(+1.34%) |
Aug 04, 2020 | 39.08 | 39.48 | 38.94 | 39.48 | 38,454 | -0.56(-1.39%) |