Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 41.49 | 41.81 | 40.00 | 40.33 | 534,600 | -1.19(-2.87%) |
Oct 29, 2020 | 41.65 | 42.31 | 40.85 | 41.52 | 390,001 | -0.23(-0.55%) |
Oct 28, 2020 | 41.17 | 42.65 | 40.44 | 41.75 | 1,092,726 | -0.42(-1.00%) |
Oct 27, 2020 | 42.01 | 42.66 | 41.86 | 42.17 | 510,862 | -0.07(-0.17%) |
Oct 26, 2020 | 42.48 | 43.22 | 41.19 | 42.24 | 493,375 | -0.89(-2.06%) |
Oct 23, 2020 | 42.95 | 43.50 | 42.06 | 43.13 | 353,200 | +0.54(+1.27%) |
Oct 22, 2020 | 42.00 | 43.47 | 40.83 | 42.59 | 450,987 | +0.82(+1.96%) |
Oct 21, 2020 | 42.04 | 42.77 | 41.75 | 41.77 | 374,407 | -0.18(-0.43%) |
Oct 20, 2020 | 41.77 | 42.33 | 40.98 | 41.95 | 600,720 | +0.71(+1.72%) |
Oct 19, 2020 | 41.12 | 42.09 | 40.70 | 41.24 | 314,627 | +0.43(+1.05%) |
Oct 16, 2020 | 41.37 | 41.63 | 40.67 | 40.81 | 226,800 | -0.53(-1.28%) |
Oct 15, 2020 | 40.10 | 41.54 | 39.50 | 41.34 | 300,039 | +0.53(+1.30%) |
Oct 14, 2020 | 41.17 | 41.83 | 40.22 | 40.81 | 369,558 | -0.16(-0.39%) |
Oct 13, 2020 | 39.50 | 41.26 | 39.48 | 40.97 | 409,917 | +1.04(+2.60%) |
Oct 12, 2020 | 40.36 | 40.55 | 39.60 | 39.93 | 358,262 | -0.14(-0.35%) |
Oct 09, 2020 | 40.36 | 40.63 | 39.57 | 40.07 | 631,400 | +0.47(+1.19%) |
Oct 08, 2020 | 41.39 | 41.39 | 39.57 | 39.60 | 471,283 | -1.47(-3.58%) |
Oct 07, 2020 | 40.05 | 41.31 | 37.79 | 41.07 | 846,346 | +1.74(+4.42%) |
Oct 06, 2020 | 41.22 | 41.70 | 39.27 | 39.33 | 312,094 | -1.54(-3.77%) |
Oct 05, 2020 | 40.00 | 40.88 | 39.42 | 40.87 | 624,776 | +1.19(+3.00%) |
Oct 02, 2020 | 38.52 | 39.95 | 37.34 | 39.68 | 295,400 | +0.23(+0.58%) |
Oct 01, 2020 | 38.64 | 39.46 | 38.24 | 39.45 | 312,045 | +1.21(+3.16%) |
Sep 30, 2020 | 38.68 | 39.40 | 37.92 | 38.24 | 310,178 | -0.39(-1.01%) |
Sep 29, 2020 | 38.12 | 39.08 | 37.19 | 38.63 | 572,222 | +0.39(+1.02%) |
Sep 28, 2020 | 37.25 | 38.50 | 37.15 | 38.24 | 386,616 | +1.39(+3.77%) |
Sep 25, 2020 | 36.73 | 37.36 | 36.24 | 36.85 | 584,900 | +0.21(+0.57%) |
Sep 24, 2020 | 37.38 | 37.59 | 36.47 | 36.64 | 817,821 | -0.99(-2.63%) |
Sep 23, 2020 | 39.21 | 39.48 | 37.51 | 37.63 | 579,052 | -1.48(-3.78%) |
Sep 22, 2020 | 37.69 | 39.29 | 37.40 | 39.11 | 522,640 | +1.76(+4.71%) |
Sep 21, 2020 | 37.20 | 37.91 | 36.31 | 37.35 | 567,937 | -1.00(-2.61%) |
Sep 18, 2020 | 39.55 | 39.72 | 37.88 | 38.35 | 1,376,100 | -0.10(-0.26%) |
Sep 17, 2020 | 37.59 | 38.50 | 37.19 | 38.45 | 699,913 | +0.25(+0.65%) |
Sep 16, 2020 | 37.72 | 38.60 | 36.93 | 38.20 | 396,166 | +0.76(+2.03%) |
Sep 15, 2020 | 37.60 | 38.25 | 37.16 | 37.44 | 1,025,717 | +0.21(+0.56%) |
Sep 14, 2020 | 37.73 | 38.24 | 36.88 | 37.23 | 554,967 | -0.15(-0.40%) |
Sep 11, 2020 | 38.34 | 38.75 | 36.46 | 37.38 | 537,500 | -0.89(-2.33%) |
Sep 10, 2020 | 38.87 | 39.79 | 38.24 | 38.27 | 1,194,211 | -0.03(-0.08%) |
Sep 09, 2020 | 38.49 | 38.98 | 37.51 | 38.30 | 575,263 | -0.12(-0.31%) |
Sep 08, 2020 | 38.66 | 39.79 | 38.40 | 38.42 | 858,635 | -0.95(-2.41%) |
Sep 04, 2020 | 39.89 | 40.00 | 38.59 | 39.37 | 414,700 | +0.15(+0.38%) |
Sep 03, 2020 | 39.53 | 40.00 | 38.28 | 39.22 | 437,772 | -0.20(-0.51%) |
Sep 02, 2020 | 39.75 | 39.88 | 38.45 | 39.42 | 734,558 | -0.24(-0.61%) |
Sep 01, 2020 | 37.41 | 39.84 | 36.88 | 39.66 | 727,294 | +2.09(+5.56%) |
Aug 31, 2020 | 37.33 | 37.96 | 36.76 | 37.57 | 939,988 | +0.38(+1.02%) |
Aug 28, 2020 | 38.52 | 38.57 | 37.09 | 37.19 | 452,700 | -1.01(-2.64%) |
Aug 27, 2020 | 38.50 | 38.83 | 38.01 | 38.20 | 374,665 | -0.03(-0.08%) |
Aug 26, 2020 | 37.50 | 38.35 | 37.34 | 38.23 | 555,422 | +0.71(+1.89%) |
Aug 25, 2020 | 37.53 | 37.71 | 36.91 | 37.52 | 415,995 | +0.24(+0.64%) |
Aug 24, 2020 | 37.07 | 37.35 | 36.24 | 37.28 | 440,807 | +0.68(+1.86%) |
Aug 21, 2020 | 36.64 | 37.39 | 36.03 | 36.60 | 899,300 | -0.14(-0.38%) |
Aug 20, 2020 | 35.72 | 37.00 | 35.72 | 36.74 | 557,159 | +0.44(+1.21%) |
Aug 19, 2020 | 35.72 | 36.43 | 35.37 | 36.30 | 430,383 | +0.62(+1.74%) |
Aug 18, 2020 | 35.11 | 36.05 | 35.04 | 35.68 | 667,871 | +0.33(+0.93%) |
Aug 17, 2020 | 36.35 | 36.50 | 35.18 | 35.35 | 1,216,998 | -0.37(-1.04%) |
Aug 14, 2020 | 35.76 | 36.20 | 35.29 | 35.72 | 265,700 | -0.25(-0.70%) |
Aug 13, 2020 | 35.68 | 36.25 | 35.40 | 35.97 | 499,005 | +0.44(+1.24%) |
Aug 12, 2020 | 35.64 | 36.00 | 35.10 | 35.53 | 1,328,240 | +0.33(+0.94%) |
Aug 11, 2020 | 35.00 | 35.95 | 34.75 | 35.20 | 918,275 | +0.03(+0.09%) |
Aug 10, 2020 | 33.47 | 35.41 | 33.47 | 35.17 | 967,684 | +1.87(+5.62%) |
Aug 07, 2020 | 33.77 | 34.02 | 32.57 | 33.30 | 1,554,400 | +0.05(+0.15%) |
Aug 06, 2020 | 33.01 | 34.82 | 32.75 | 33.25 | 1,232,070 | -0.67(-1.98%) |
Aug 05, 2020 | 34.19 | 34.19 | 33.02 | 33.92 | 820,956 | +0.25(+0.74%) |
Aug 04, 2020 | 32.99 | 33.89 | 32.32 | 33.67 | 796,014 | +0.70(+2.12%) |