Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.42 | 42.49 | 41.86 | 42.24 | 29,343 | -0.38(-0.90%) |
Oct 29, 2020 | 42.04 | 42.78 | 41.76 | 42.62 | 25,032 | +0.29(+0.68%) |
Oct 28, 2020 | 42.73 | 42.73 | 42.12 | 42.34 | 45,556 | -1.00(-2.30%) |
Oct 27, 2020 | 43.69 | 43.72 | 43.33 | 43.33 | 33,659 | -0.31(-0.70%) |
Oct 26, 2020 | 44.23 | 44.23 | 43.31 | 43.64 | 31,898 | -0.79(-1.77%) |
Oct 23, 2020 | 44.31 | 44.48 | 44.09 | 44.42 | 25,375 | +0.28(+0.63%) |
Oct 22, 2020 | 43.83 | 44.24 | 43.76 | 44.15 | 13,554 | +0.76(+1.74%) |
Oct 21, 2020 | 44.05 | 44.08 | 43.38 | 43.39 | 37,013 | -0.58(-1.33%) |
Oct 20, 2020 | 44.40 | 44.40 | 43.92 | 43.97 | 24,062 | -0.15(-0.35%) |
Oct 19, 2020 | 44.72 | 44.77 | 44.04 | 44.13 | 15,611 | -0.56(-1.26%) |
Oct 16, 2020 | 44.53 | 45.17 | 44.53 | 44.69 | 25,584 | +0.09(+0.19%) |
Oct 15, 2020 | 44.20 | 44.63 | 44.08 | 44.61 | 26,388 | -0.14(-0.32%) |
Oct 14, 2020 | 45.17 | 45.22 | 44.73 | 44.75 | 51,724 | -0.34(-0.76%) |
Oct 13, 2020 | 45.02 | 45.25 | 44.88 | 45.09 | 28,393 | -0.21(-0.47%) |
Oct 12, 2020 | 45.72 | 45.72 | 45.18 | 45.30 | 24,622 | -0.16(-0.36%) |
Oct 09, 2020 | 45.52 | 45.67 | 45.34 | 45.47 | 40,413 | +0.26(+0.57%) |
Oct 08, 2020 | 44.43 | 45.31 | 44.43 | 45.21 | 47,567 | +0.97(+2.19%) |
Oct 07, 2020 | 43.64 | 44.42 | 43.48 | 44.24 | 45,562 | +0.83(+1.92%) |
Oct 06, 2020 | 43.75 | 44.10 | 43.31 | 43.41 | 49,359 | -0.20(-0.46%) |
Oct 05, 2020 | 42.73 | 43.66 | 42.73 | 43.61 | 73,037 | +2.03(+4.88%) |
Oct 02, 2020 | 41.22 | 41.86 | 41.22 | 41.58 | 25,062 | -0.25(-0.60%) |
Oct 01, 2020 | 41.84 | 42.07 | 41.67 | 41.83 | 87,600 | +0.19(+0.46%) |
Sep 30, 2020 | 41.21 | 42.06 | 41.21 | 41.64 | 78,182 | +0.52(+1.26%) |
Sep 29, 2020 | 41.15 | 41.37 | 41.05 | 41.12 | 31,766 | -0.09(-0.21%) |
Sep 28, 2020 | 41.45 | 41.45 | 40.97 | 41.21 | 55,274 | +0.20(+0.49%) |
Sep 25, 2020 | 40.77 | 41.22 | 40.57 | 41.00 | 61,298 | +0.34(+0.85%) |
Sep 24, 2020 | 41.30 | 41.45 | 40.43 | 40.66 | 62,029 | -0.82(-1.99%) |
Sep 23, 2020 | 42.35 | 42.36 | 41.44 | 41.48 | 48,567 | -0.88(-2.08%) |
Sep 22, 2020 | 42.21 | 42.46 | 41.72 | 42.36 | 36,157 | +0.19(+0.45%) |
Sep 21, 2020 | 42.83 | 42.83 | 41.67 | 42.17 | 36,464 | -1.19(-2.76%) |
Sep 18, 2020 | 43.35 | 43.54 | 42.81 | 43.37 | 109,879 | +0.24(+0.55%) |
Sep 17, 2020 | 42.94 | 43.22 | 42.69 | 43.13 | 75,134 | -0.19(-0.44%) |
Sep 16, 2020 | 43.32 | 43.79 | 43.12 | 43.32 | 182,178 | +0.27(+0.62%) |
Sep 15, 2020 | 43.12 | 43.32 | 42.89 | 43.05 | 38,937 | +0.30(+0.69%) |
Sep 14, 2020 | 41.93 | 43.09 | 41.91 | 42.76 | 42,316 | +1.41(+3.40%) |
Sep 11, 2020 | 41.49 | 41.68 | 41.09 | 41.35 | 21,432 | -0.14(-0.35%) |
Sep 10, 2020 | 42.04 | 42.34 | 41.45 | 41.49 | 109,137 | -0.47(-1.12%) |
Sep 09, 2020 | 41.57 | 42.31 | 41.54 | 41.96 | 49,411 | +1.11(+2.72%) |
Sep 08, 2020 | 41.02 | 41.34 | 40.66 | 40.85 | 78,074 | -0.47(-1.13%) |
Sep 04, 2020 | 41.60 | 41.67 | 40.31 | 41.32 | 74,019 | -0.35(-0.85%) |
Sep 03, 2020 | 42.22 | 42.53 | 41.45 | 41.67 | 193,350 | -0.84(-1.98%) |
Sep 02, 2020 | 41.79 | 42.59 | 41.46 | 42.52 | 43,110 | +0.73(+1.74%) |
Sep 01, 2020 | 42.50 | 42.64 | 41.64 | 41.79 | 82,154 | -0.49(-1.15%) |
Aug 31, 2020 | 41.81 | 42.48 | 41.81 | 42.28 | 33,278 | +0.40(+0.96%) |
Aug 28, 2020 | 41.74 | 41.92 | 41.54 | 41.88 | 24,464 | +0.22(+0.53%) |
Aug 27, 2020 | 41.88 | 41.88 | 41.26 | 41.66 | 25,201 | -0.08(-0.18%) |
Aug 26, 2020 | 41.86 | 41.86 | 41.45 | 41.73 | 23,546 | -0.19(-0.46%) |
Aug 25, 2020 | 41.70 | 41.96 | 41.53 | 41.92 | 78,300 | +0.26(+0.62%) |
Aug 24, 2020 | 41.97 | 42.01 | 41.44 | 41.67 | 24,334 | -0.11(-0.27%) |
Aug 21, 2020 | 42.18 | 42.24 | 41.54 | 41.78 | 61,055 | -0.50(-1.18%) |
Aug 20, 2020 | 42.03 | 42.37 | 42.02 | 42.28 | 25,331 | +0.01(+0.02%) |
Aug 19, 2020 | 42.47 | 42.63 | 42.14 | 42.27 | 47,012 | -0.12(-0.29%) |
Aug 18, 2020 | 42.63 | 42.67 | 41.89 | 42.39 | 46,546 | -0.24(-0.56%) |
Aug 17, 2020 | 42.06 | 42.70 | 42.06 | 42.63 | 258,161 | +0.67(+1.60%) |
Aug 14, 2020 | 41.93 | 42.19 | 41.71 | 41.96 | 15,577 | +0.07(+0.16%) |
Aug 13, 2020 | 41.88 | 42.13 | 41.78 | 41.89 | 43,746 | -0.05(-0.11%) |
Aug 12, 2020 | 42.12 | 42.27 | 41.87 | 41.94 | 41,426 | +0.12(+0.30%) |
Aug 11, 2020 | 42.80 | 42.80 | 41.71 | 41.82 | 60,397 | -0.82(-1.93%) |
Aug 10, 2020 | 42.55 | 42.85 | 42.41 | 42.64 | 43,282 | -0.14(-0.34%) |
Aug 07, 2020 | 42.55 | 43.00 | 42.49 | 42.78 | 80,292 | +0.25(+0.58%) |
Aug 06, 2020 | 42.82 | 43.12 | 42.23 | 42.54 | 128,111 | -0.25(-0.58%) |
Aug 05, 2020 | 42.38 | 42.87 | 42.11 | 42.78 | 75,842 | +1.04(+2.50%) |
Aug 04, 2020 | 41.79 | 41.87 | 41.46 | 41.74 | 45,797 | -0.02(-0.05%) |