Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.00 | 39.03 | 37.54 | 37.97 | 340,097 | -1.22(-3.11%) |
Oct 29, 2020 | 38.39 | 39.47 | 38.09 | 39.18 | 253,480 | +0.50(+1.30%) |
Oct 28, 2020 | 38.33 | 39.16 | 38.15 | 38.68 | 165,705 | -0.42(-1.08%) |
Oct 27, 2020 | 39.45 | 39.97 | 38.97 | 39.10 | 172,182 | -0.34(-0.86%) |
Oct 26, 2020 | 39.82 | 40.29 | 39.09 | 39.44 | 221,940 | -0.53(-1.32%) |
Oct 23, 2020 | 39.10 | 40.06 | 38.68 | 39.97 | 342,218 | +2.23(+5.91%) |
Oct 22, 2020 | 41.98 | 42.55 | 37.52 | 37.74 | 528,612 | -3.26(-7.95%) |
Oct 21, 2020 | 40.91 | 41.28 | 39.95 | 41.00 | 340,471 | +0.22(+0.55%) |
Oct 20, 2020 | 41.29 | 41.57 | 40.37 | 40.78 | 138,105 | -0.56(-1.36%) |
Oct 19, 2020 | 41.71 | 41.82 | 41.04 | 41.34 | 180,749 | -0.29(-0.69%) |
Oct 16, 2020 | 41.61 | 42.16 | 41.30 | 41.63 | 190,258 | +0.04(+0.09%) |
Oct 15, 2020 | 40.83 | 41.65 | 40.57 | 41.59 | 349,160 | +0.62(+1.51%) |
Oct 14, 2020 | 40.66 | 41.43 | 40.48 | 40.97 | 214,469 | +0.23(+0.57%) |
Oct 13, 2020 | 40.94 | 41.17 | 40.12 | 40.74 | 180,325 | -0.67(-1.62%) |
Oct 12, 2020 | 41.19 | 41.44 | 40.88 | 41.41 | 191,200 | +0.23(+0.57%) |
Oct 09, 2020 | 41.46 | 42.21 | 41.13 | 41.18 | 243,740 | -0.30(-0.71%) |
Oct 08, 2020 | 43.03 | 43.25 | 41.41 | 41.48 | 226,388 | -1.09(-2.57%) |
Oct 07, 2020 | 43.09 | 44.32 | 42.52 | 42.57 | 467,251 | -0.06(-0.15%) |
Oct 06, 2020 | 43.06 | 43.81 | 42.05 | 42.63 | 678,525 | +0.11(+0.25%) |
Oct 05, 2020 | 41.90 | 42.59 | 41.77 | 42.52 | 259,051 | +1.16(+2.79%) |
Oct 02, 2020 | 39.11 | 41.54 | 38.98 | 41.37 | 270,090 | +1.59(+3.98%) |
Oct 01, 2020 | 39.32 | 39.80 | 38.96 | 39.78 | 184,472 | +0.62(+1.58%) |
Sep 30, 2020 | 39.29 | 39.67 | 38.91 | 39.17 | 325,742 | -0.05(-0.14%) |
Sep 29, 2020 | 38.68 | 39.41 | 38.16 | 39.22 | 444,663 | +0.46(+1.18%) |
Sep 28, 2020 | 38.25 | 38.83 | 38.08 | 38.76 | 261,916 | +0.97(+2.56%) |
Sep 25, 2020 | 37.38 | 37.97 | 37.38 | 37.80 | 226,657 | +0.41(+1.10%) |
Sep 24, 2020 | 36.72 | 37.64 | 36.28 | 37.38 | 472,417 | +0.65(+1.78%) |
Sep 23, 2020 | 37.28 | 37.60 | 36.43 | 36.73 | 350,589 | -0.67(-1.80%) |
Sep 22, 2020 | 36.91 | 37.57 | 36.85 | 37.40 | 293,787 | +0.37(+0.99%) |
Sep 21, 2020 | 37.79 | 37.83 | 35.57 | 37.03 | 403,120 | -1.42(-3.68%) |
Sep 18, 2020 | 39.34 | 39.77 | 38.31 | 38.45 | 1,248,735 | -0.65(-1.67%) |
Sep 17, 2020 | 38.60 | 39.17 | 38.08 | 39.10 | 351,828 | +0.35(+0.90%) |
Sep 16, 2020 | 38.78 | 39.33 | 38.70 | 38.75 | 227,423 | -0.11(-0.28%) |
Sep 15, 2020 | 39.76 | 39.76 | 38.74 | 38.86 | 203,588 | -0.69(-1.74%) |
Sep 14, 2020 | 39.42 | 39.80 | 39.16 | 39.55 | 450,365 | +0.19(+0.48%) |
Sep 11, 2020 | 40.09 | 40.20 | 39.05 | 39.36 | 249,675 | -0.32(-0.81%) |
Sep 10, 2020 | 40.44 | 40.92 | 39.67 | 39.68 | 282,063 | -0.54(-1.35%) |
Sep 09, 2020 | 40.72 | 41.64 | 40.05 | 40.23 | 493,491 | +0.52(+1.32%) |
Sep 08, 2020 | 38.55 | 40.20 | 38.06 | 39.70 | 800,965 | +0.83(+2.13%) |
Sep 04, 2020 | 39.78 | 40.00 | 38.20 | 38.87 | 245,741 | -0.06(-0.16%) |
Sep 03, 2020 | 39.70 | 40.17 | 38.26 | 38.94 | 264,133 | -0.89(-2.23%) |
Sep 02, 2020 | 40.25 | 40.81 | 39.56 | 39.83 | 290,169 | -0.38(-0.95%) |
Sep 01, 2020 | 38.16 | 40.38 | 37.95 | 40.21 | 372,688 | +2.25(+5.93%) |
Aug 31, 2020 | 37.89 | 38.24 | 37.50 | 37.96 | 344,383 | -0.13(-0.35%) |
Aug 28, 2020 | 38.15 | 38.15 | 37.48 | 38.09 | 116,238 | +0.13(+0.35%) |
Aug 27, 2020 | 37.53 | 38.30 | 37.37 | 37.96 | 151,084 | +0.54(+1.45%) |
Aug 26, 2020 | 37.83 | 38.09 | 37.41 | 37.41 | 148,792 | -0.51(-1.34%) |
Aug 25, 2020 | 38.46 | 38.46 | 37.45 | 37.92 | 169,306 | -0.20(-0.54%) |
Aug 24, 2020 | 37.56 | 38.26 | 37.19 | 38.13 | 359,193 | +0.81(+2.17%) |
Aug 21, 2020 | 36.52 | 37.49 | 36.52 | 37.32 | 735,424 | +0.45(+1.23%) |
Aug 20, 2020 | 35.81 | 36.97 | 35.77 | 36.86 | 373,642 | +0.64(+1.77%) |
Aug 19, 2020 | 36.66 | 36.77 | 35.97 | 36.22 | 232,639 | -0.10(-0.27%) |
Aug 18, 2020 | 35.82 | 36.91 | 35.72 | 36.32 | 411,476 | +0.50(+1.39%) |
Aug 17, 2020 | 35.91 | 36.50 | 35.40 | 35.82 | 281,803 | +0.19(+0.52%) |
Aug 14, 2020 | 35.80 | 36.20 | 35.32 | 35.64 | 348,826 | -0.37(-1.04%) |
Aug 13, 2020 | 37.13 | 38.01 | 35.20 | 36.01 | 1,892,074 | -0.41(-1.12%) |
Aug 12, 2020 | 37.86 | 38.63 | 36.07 | 36.42 | 536,384 | -2.15(-5.58%) |
Aug 11, 2020 | 39.67 | 39.86 | 38.34 | 38.57 | 152,936 | -0.70(-1.79%) |
Aug 10, 2020 | 39.45 | 39.91 | 38.82 | 39.27 | 184,024 | +0.06(+0.16%) |
Aug 07, 2020 | 38.14 | 39.25 | 37.76 | 39.21 | 146,477 | +0.81(+2.11%) |
Aug 06, 2020 | 38.21 | 38.87 | 37.73 | 38.40 | 211,391 | -0.05(-0.14%) |
Aug 05, 2020 | 38.15 | 38.52 | 37.47 | 38.46 | 263,797 | +0.74(+1.96%) |
Aug 04, 2020 | 37.23 | 37.79 | 37.04 | 37.72 | 179,586 | +0.25(+0.66%) |