Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.34 | 44.23 | 41.86 | 43.37 | 169,400 | -0.32(-0.73%) |
Oct 29, 2020 | 44.29 | 44.37 | 42.01 | 43.69 | 154,727 | -0.39(-0.88%) |
Oct 28, 2020 | 44.26 | 44.39 | 42.10 | 44.08 | 130,561 | -0.87(-1.94%) |
Oct 27, 2020 | 45.32 | 45.33 | 44.07 | 44.95 | 147,714 | -0.37(-0.82%) |
Oct 26, 2020 | 46.01 | 46.48 | 44.05 | 45.32 | 170,998 | -1.01(-2.18%) |
Oct 23, 2020 | 45.17 | 47.38 | 44.53 | 46.33 | 538,400 | +1.10(+2.43%) |
Oct 22, 2020 | 45.10 | 46.00 | 44.53 | 45.23 | 142,940 | +0.22(+0.49%) |
Oct 21, 2020 | 44.00 | 47.98 | 44.00 | 45.01 | 340,413 | +1.23(+2.81%) |
Oct 20, 2020 | 44.25 | 45.00 | 42.66 | 43.78 | 163,109 | -0.34(-0.77%) |
Oct 19, 2020 | 46.01 | 47.69 | 43.30 | 44.12 | 249,191 | -1.57(-3.44%) |
Oct 16, 2020 | 43.32 | 45.78 | 43.24 | 45.69 | 122,600 | +2.59(+6.01%) |
Oct 15, 2020 | 42.40 | 43.13 | 41.55 | 43.10 | 118,498 | +0.27(+0.63%) |
Oct 14, 2020 | 43.44 | 43.65 | 42.03 | 42.83 | 207,527 | -0.57(-1.31%) |
Oct 13, 2020 | 42.07 | 44.07 | 41.65 | 43.40 | 132,139 | +1.19(+2.82%) |
Oct 12, 2020 | 40.30 | 42.34 | 39.97 | 42.21 | 158,236 | +1.92(+4.77%) |
Oct 09, 2020 | 40.28 | 40.49 | 39.17 | 40.29 | 206,800 | +0.19(+0.47%) |
Oct 08, 2020 | 40.12 | 41.00 | 39.75 | 40.10 | 230,428 | +0.10(+0.25%) |
Oct 07, 2020 | 40.30 | 40.89 | 39.15 | 40.00 | 413,528 | -0.11(-0.27%) |
Oct 06, 2020 | 42.10 | 42.78 | 39.74 | 40.11 | 187,093 | -2.02(-4.79%) |
Oct 05, 2020 | 43.08 | 43.52 | 41.49 | 42.13 | 322,765 | -0.78(-1.82%) |
Oct 02, 2020 | 43.82 | 44.47 | 42.35 | 42.91 | 182,000 | -1.75(-3.92%) |
Oct 01, 2020 | 45.60 | 45.88 | 44.15 | 44.66 | 156,076 | -0.77(-1.69%) |
Sep 30, 2020 | 43.34 | 45.82 | 42.73 | 45.43 | 234,599 | +1.91(+4.39%) |
Sep 29, 2020 | 44.20 | 45.32 | 42.50 | 43.52 | 370,486 | -0.58(-1.32%) |
Sep 28, 2020 | 42.62 | 44.69 | 42.33 | 44.10 | 252,842 | +1.88(+4.45%) |
Sep 25, 2020 | 40.93 | 43.32 | 40.46 | 42.22 | 351,400 | +1.34(+3.28%) |
Sep 24, 2020 | 41.41 | 41.41 | 40.32 | 40.88 | 220,338 | -0.82(-1.97%) |
Sep 23, 2020 | 41.06 | 42.28 | 41.06 | 41.70 | 275,026 | +0.69(+1.68%) |
Sep 22, 2020 | 41.06 | 41.91 | 40.80 | 41.01 | 1,134,356 | +0.06(+0.15%) |
Sep 21, 2020 | 39.74 | 41.24 | 39.56 | 40.95 | 316,025 | +0.54(+1.34%) |
Sep 18, 2020 | 40.00 | 41.03 | 39.81 | 40.41 | 1,873,500 | -0.36(-0.88%) |
Sep 17, 2020 | 39.78 | 41.15 | 39.40 | 40.77 | 276,754 | +0.08(+0.20%) |
Sep 16, 2020 | 41.31 | 42.08 | 40.59 | 40.69 | 286,212 | -1.38(-3.28%) |
Sep 15, 2020 | 41.38 | 42.74 | 41.00 | 42.07 | 347,241 | +1.15(+2.81%) |
Sep 14, 2020 | 39.49 | 41.48 | 39.39 | 40.92 | 260,254 | +1.58(+4.02%) |
Sep 11, 2020 | 38.80 | 40.23 | 38.53 | 39.34 | 236,600 | +0.60(+1.55%) |
Sep 10, 2020 | 38.04 | 39.39 | 37.99 | 38.74 | 404,938 | +0.38(+0.99%) |
Sep 09, 2020 | 37.91 | 38.70 | 37.74 | 38.36 | 423,666 | +1.05(+2.81%) |
Sep 08, 2020 | 35.89 | 38.22 | 35.10 | 37.31 | 666,158 | +0.69(+1.88%) |
Sep 04, 2020 | 37.18 | 37.95 | 36.40 | 36.62 | 726,900 | -0.59(-1.59%) |
Sep 03, 2020 | 37.11 | 37.71 | 36.90 | 37.21 | 843,174 | -0.29(-0.77%) |
Sep 02, 2020 | 37.89 | 38.28 | 37.31 | 37.50 | 555,191 | -0.31(-0.82%) |
Sep 01, 2020 | 38.99 | 39.00 | 37.24 | 37.81 | 541,778 | -1.18(-3.03%) |
Aug 31, 2020 | 40.68 | 40.83 | 38.60 | 38.99 | 289,724 | -2.23(-5.41%) |
Aug 28, 2020 | 40.24 | 41.47 | 39.60 | 41.22 | 250,100 | +0.95(+2.36%) |
Aug 27, 2020 | 40.91 | 41.54 | 40.13 | 40.27 | 197,473 | -1.09(-2.64%) |
Aug 26, 2020 | 40.18 | 41.92 | 39.78 | 41.36 | 316,220 | +1.19(+2.96%) |
Aug 25, 2020 | 39.76 | 40.50 | 39.56 | 40.17 | 285,918 | -0.01(-0.02%) |
Aug 24, 2020 | 41.27 | 42.00 | 39.74 | 40.18 | 286,571 | -0.82(-2.00%) |
Aug 21, 2020 | 41.55 | 41.98 | 39.58 | 41.00 | 849,300 | -0.93(-2.22%) |
Aug 20, 2020 | 40.35 | 43.33 | 40.15 | 41.93 | 1,436,438 | +0.68(+1.65%) |
Aug 19, 2020 | 39.60 | 42.00 | 39.56 | 41.25 | 660,298 | +1.66(+4.19%) |
Aug 18, 2020 | 39.00 | 40.64 | 37.47 | 39.59 | 866,884 | +0.75(+1.93%) |
Aug 17, 2020 | 39.06 | 42.41 | 38.50 | 38.84 | 1,422,908 | -1.16(-2.90%) |