Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.38 | 45.38 | 44.04 | 44.60 | 28,300 | -0.05(-0.10%) |
Oct 29, 2020 | 43.30 | 45.05 | 43.30 | 44.65 | 13,035 | +0.80(+1.81%) |
Oct 28, 2020 | 42.91 | 44.20 | 42.91 | 43.85 | 13,675 | -1.45(-3.20%) |
Oct 27, 2020 | 45.50 | 45.62 | 45.03 | 45.30 | 8,796 | -0.11(-0.24%) |
Oct 26, 2020 | 45.00 | 45.62 | 44.75 | 45.41 | 6,500 | +1.96(+4.51%) |
Oct 23, 2020 | 42.95 | 44.26 | 42.95 | 43.45 | 10,800 | +0.55(+1.28%) |
Oct 22, 2020 | 43.05 | 43.25 | 42.69 | 42.90 | 21,324 | +0.50(+1.18%) |
Oct 21, 2020 | 42.44 | 42.68 | 42.16 | 42.40 | 19,294 | +0.30(+0.71%) |
Oct 20, 2020 | 41.71 | 42.39 | 41.65 | 42.10 | 16,233 | +0.32(+0.77%) |
Oct 19, 2020 | 42.88 | 42.88 | 41.48 | 41.78 | 8,616 | +0.60(+1.46%) |
Oct 16, 2020 | 41.15 | 41.22 | 40.82 | 41.18 | 8,900 | -0.77(-1.84%) |
Oct 15, 2020 | 41.74 | 42.18 | 41.74 | 41.95 | 21,537 | -0.69(-1.62%) |
Oct 14, 2020 | 43.77 | 43.77 | 42.40 | 42.64 | 7,581 | -0.16(-0.37%) |
Oct 13, 2020 | 43.36 | 43.36 | 42.55 | 42.80 | 5,763 | -0.25(-0.58%) |
Oct 12, 2020 | 43.30 | 43.46 | 42.98 | 43.05 | 9,019 | +0.00(+0.00%) |
Oct 09, 2020 | 44.20 | 44.20 | 42.57 | 43.05 | 8,400 | -0.30(-0.69%) |
Oct 08, 2020 | 43.21 | 43.97 | 43.20 | 43.35 | 20,349 | -0.51(-1.16%) |
Oct 07, 2020 | 43.90 | 44.49 | 43.17 | 43.86 | 29,044 | +1.01(+2.36%) |
Oct 06, 2020 | 43.00 | 43.00 | 42.25 | 42.85 | 125,610 | -0.75(-1.72%) |
Oct 05, 2020 | 41.75 | 43.61 | 41.73 | 43.60 | 242,847 | +3.01(+7.42%) |
Oct 02, 2020 | 41.09 | 41.09 | 39.74 | 40.59 | 173,600 | +0.72(+1.79%) |
Oct 01, 2020 | 39.24 | 40.83 | 39.24 | 39.88 | 9,942 | +0.24(+0.62%) |
Sep 30, 2020 | 40.49 | 40.49 | 39.63 | 39.63 | 71,065 | -0.62(-1.55%) |
Sep 29, 2020 | 39.75 | 40.51 | 39.75 | 40.26 | 124,447 | +0.29(+0.73%) |
Sep 28, 2020 | 39.60 | 40.15 | 39.60 | 39.97 | 13,168 | -0.43(-1.06%) |
Sep 25, 2020 | 39.92 | 40.52 | 39.92 | 40.40 | 19,500 | +0.30(+0.74%) |
Sep 24, 2020 | 39.75 | 40.22 | 39.65 | 40.10 | 19,052 | -1.17(-2.85%) |
Sep 23, 2020 | 42.53 | 42.53 | 40.91 | 41.27 | 8,763 | -0.38(-0.90%) |
Sep 22, 2020 | 42.39 | 42.39 | 40.69 | 41.65 | 12,577 | +0.54(+1.31%) |
Sep 21, 2020 | 41.95 | 41.95 | 40.07 | 41.11 | 12,094 | +0.77(+1.92%) |
Sep 18, 2020 | 39.94 | 41.00 | 39.94 | 40.34 | 7,700 | -1.10(-2.67%) |
Sep 17, 2020 | 41.32 | 41.45 | 41.26 | 41.44 | 4,901 | -0.15(-0.36%) |
Sep 16, 2020 | 41.63 | 42.00 | 41.59 | 41.59 | 11,914 | +2.15(+5.45%) |
Sep 15, 2020 | 39.82 | 39.82 | 39.44 | 39.44 | 27,185 | +0.54(+1.39%) |
Sep 14, 2020 | 40.02 | 40.02 | 38.86 | 38.90 | 23,527 | +0.12(+0.31%) |
Sep 11, 2020 | 39.12 | 39.21 | 38.71 | 38.78 | 22,800 | -0.52(-1.32%) |
Sep 10, 2020 | 39.34 | 39.34 | 38.95 | 39.30 | 10,443 | -0.58(-1.46%) |
Sep 09, 2020 | 39.98 | 40.38 | 39.59 | 39.88 | 10,014 | +0.26(+0.65%) |
Sep 08, 2020 | 40.20 | 40.20 | 38.87 | 39.62 | 9,401 | -0.09(-0.21%) |
Sep 04, 2020 | 40.30 | 40.35 | 39.71 | 39.71 | 10,700 | -0.28(-0.71%) |
Sep 03, 2020 | 40.00 | 40.55 | 39.80 | 39.99 | 13,608 | -0.70(-1.72%) |
Sep 02, 2020 | 40.80 | 41.29 | 40.42 | 40.69 | 8,250 | -0.25(-0.61%) |
Sep 01, 2020 | 40.55 | 42.30 | 40.55 | 40.94 | 12,644 | -0.74(-1.78%) |
Aug 31, 2020 | 42.00 | 42.68 | 41.51 | 41.68 | 6,420 | -0.77(-1.81%) |
Aug 28, 2020 | 42.01 | 42.45 | 42.00 | 42.45 | 6,700 | +0.04(+0.09%) |
Aug 27, 2020 | 42.61 | 42.62 | 41.59 | 42.41 | 9,611 | +0.10(+0.24%) |
Aug 26, 2020 | 41.09 | 42.55 | 41.09 | 42.31 | 7,748 | +0.60(+1.44%) |
Aug 25, 2020 | 41.56 | 41.91 | 41.43 | 41.71 | 107,360 | +0.45(+1.08%) |
Aug 24, 2020 | 42.57 | 42.57 | 40.82 | 41.27 | 107,135 | +1.29(+3.23%) |
Aug 21, 2020 | 40.10 | 40.14 | 39.82 | 39.98 | 17,900 | -0.00(-0.01%) |
Aug 20, 2020 | 40.27 | 40.27 | 39.67 | 39.98 | 18,820 | -0.39(-0.97%) |
Aug 19, 2020 | 40.52 | 40.90 | 40.15 | 40.37 | 9,659 | -0.54(-1.32%) |
Aug 18, 2020 | 41.51 | 41.51 | 40.41 | 40.91 | 10,498 | +0.77(+1.92%) |
Aug 17, 2020 | 40.73 | 40.73 | 40.14 | 40.14 | 12,756 | -0.44(-1.09%) |
Aug 14, 2020 | 40.39 | 40.88 | 40.39 | 40.58 | 4,900 | -1.07(-2.56%) |
Aug 13, 2020 | 41.22 | 41.73 | 41.03 | 41.65 | 11,334 | +0.62(+1.51%) |
Aug 12, 2020 | 41.77 | 41.77 | 40.73 | 41.03 | 28,776 | -0.20(-0.49%) |
Aug 11, 2020 | 41.10 | 41.35 | 40.75 | 41.23 | 41,499 | +0.35(+0.87%) |
Aug 10, 2020 | 41.00 | 41.00 | 40.52 | 40.88 | 19,900 | +0.34(+0.83%) |
Aug 07, 2020 | 41.09 | 41.09 | 40.20 | 40.54 | 19,900 | +0.38(+0.96%) |
Aug 06, 2020 | 40.22 | 40.48 | 39.92 | 40.16 | 14,596 | +0.52(+1.32%) |
Aug 05, 2020 | 39.07 | 40.16 | 39.07 | 39.63 | 25,278 | +0.22(+0.56%) |
Aug 04, 2020 | 39.23 | 39.54 | 38.80 | 39.41 | 36,508 | +1.16(+3.03%) |