Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.40 | 40.40 | 39.77 | 40.12 | 19,400 | -0.52(-1.28%) |
Oct 29, 2020 | 40.60 | 40.98 | 40.50 | 40.64 | 10,132 | +0.25(+0.61%) |
Oct 28, 2020 | 41.13 | 41.13 | 40.36 | 40.39 | 18,084 | -1.26(-3.02%) |
Oct 27, 2020 | 41.93 | 41.93 | 41.65 | 41.65 | 11,996 | -0.00(-0.01%) |
Oct 26, 2020 | 42.15 | 42.15 | 41.44 | 41.65 | 5,866 | -0.84(-1.97%) |
Oct 23, 2020 | 42.66 | 42.66 | 42.22 | 42.49 | 8,400 | +0.28(+0.66%) |
Oct 22, 2020 | 42.22 | 42.35 | 41.95 | 42.21 | 8,052 | +0.02(+0.04%) |
Oct 21, 2020 | 42.63 | 42.72 | 42.16 | 42.19 | 12,881 | -0.30(-0.71%) |
Oct 20, 2020 | 42.61 | 42.85 | 42.47 | 42.50 | 10,733 | +0.17(+0.40%) |
Oct 19, 2020 | 43.03 | 43.37 | 42.33 | 42.33 | 10,340 | -0.66(-1.54%) |
Oct 16, 2020 | 43.34 | 43.35 | 42.99 | 42.99 | 19,800 | -0.04(-0.09%) |
Oct 15, 2020 | 42.32 | 43.10 | 42.32 | 43.03 | 5,826 | -0.10(-0.23%) |
Oct 14, 2020 | 43.53 | 43.53 | 43.01 | 43.13 | 14,839 | -0.34(-0.77%) |
Oct 13, 2020 | 43.38 | 43.60 | 43.26 | 43.47 | 64,378 | -0.03(-0.08%) |
Oct 12, 2020 | 43.18 | 43.61 | 43.18 | 43.50 | 10,120 | +0.59(+1.37%) |
Oct 09, 2020 | 42.76 | 42.96 | 42.76 | 42.91 | 9,100 | +0.44(+1.04%) |
Oct 08, 2020 | 42.46 | 42.53 | 42.42 | 42.47 | 10,207 | +0.21(+0.50%) |
Oct 07, 2020 | 42.02 | 42.26 | 42.02 | 42.26 | 10,587 | +0.77(+1.84%) |
Oct 06, 2020 | 42.11 | 42.28 | 41.38 | 41.49 | 11,133 | -0.47(-1.12%) |
Oct 05, 2020 | 41.66 | 42.00 | 41.66 | 41.96 | 5,309 | +0.74(+1.80%) |
Oct 02, 2020 | 41.35 | 41.47 | 41.22 | 41.22 | 10,000 | -0.32(-0.77%) |
Oct 01, 2020 | 41.42 | 41.63 | 41.38 | 41.54 | 8,506 | +0.39(+0.95%) |
Sep 30, 2020 | 41.36 | 41.49 | 40.95 | 41.15 | 53,988 | +0.19(+0.47%) |
Sep 29, 2020 | 41.08 | 41.10 | 40.89 | 40.96 | 6,040 | -0.14(-0.35%) |
Sep 28, 2020 | 40.92 | 41.17 | 40.91 | 41.10 | 4,844 | +0.65(+1.61%) |
Sep 25, 2020 | 39.62 | 40.52 | 39.62 | 40.45 | 5,600 | +0.62(+1.56%) |
Sep 24, 2020 | 39.46 | 40.11 | 39.46 | 39.83 | 47,485 | +0.04(+0.10%) |
Sep 23, 2020 | 40.54 | 40.69 | 39.78 | 39.79 | 5,547 | -0.75(-1.85%) |
Sep 22, 2020 | 40.07 | 40.62 | 40.05 | 40.54 | 12,386 | +0.51(+1.27%) |
Sep 21, 2020 | 39.94 | 40.03 | 39.32 | 40.03 | 14,474 | -0.57(-1.40%) |
Sep 18, 2020 | 40.91 | 41.02 | 40.23 | 40.60 | 20,400 | -0.23(-0.57%) |
Sep 17, 2020 | 40.59 | 41.10 | 40.54 | 40.83 | 58,752 | -0.36(-0.88%) |
Sep 16, 2020 | 41.61 | 41.65 | 41.20 | 41.20 | 15,581 | -0.29(-0.69%) |
Sep 15, 2020 | 41.62 | 41.64 | 41.45 | 41.48 | 11,635 | +0.19(+0.47%) |
Sep 14, 2020 | 41.07 | 41.42 | 41.07 | 41.29 | 10,544 | +0.65(+1.59%) |
Sep 11, 2020 | 40.92 | 40.98 | 40.37 | 40.64 | 5,500 | -0.08(-0.20%) |
Sep 10, 2020 | 41.65 | 41.65 | 40.68 | 40.73 | 12,373 | -0.69(-1.66%) |
Sep 09, 2020 | 41.05 | 41.57 | 41.05 | 41.41 | 16,610 | +0.98(+2.43%) |
Sep 08, 2020 | 40.87 | 41.07 | 40.43 | 40.43 | 11,837 | -1.02(-2.46%) |
Sep 04, 2020 | 42.13 | 42.20 | 40.70 | 41.45 | 17,200 | -0.54(-1.29%) |
Sep 03, 2020 | 42.23 | 42.28 | 41.83 | 41.99 | 6,112 | -1.75(-4.01%) |
Sep 02, 2020 | 43.30 | 43.75 | 43.18 | 43.75 | 7,273 | +0.76(+1.76%) |
Sep 01, 2020 | 42.89 | 42.99 | 42.85 | 42.99 | 11,856 | +0.46(+1.08%) |
Aug 31, 2020 | 42.30 | 42.56 | 42.30 | 42.53 | 11,704 | +0.04(+0.10%) |
Aug 28, 2020 | 42.23 | 42.49 | 42.23 | 42.49 | 16,400 | +0.33(+0.79%) |
Aug 27, 2020 | 42.27 | 42.37 | 42.02 | 42.15 | 11,399 | +0.04(+0.10%) |
Aug 26, 2020 | 41.73 | 42.17 | 41.73 | 42.11 | 8,164 | +0.41(+0.98%) |
Aug 25, 2020 | 41.66 | 41.71 | 41.51 | 41.70 | 1,691,541 | +0.20(+0.48%) |
Aug 24, 2020 | 41.52 | 41.52 | 41.40 | 41.51 | 5,198 | +0.14(+0.35%) |
Aug 21, 2020 | 41.23 | 41.36 | 41.21 | 41.36 | 3,200 | +0.12(+0.28%) |
Aug 20, 2020 | 41.16 | 41.28 | 41.16 | 41.25 | 3,088 | +0.11(+0.26%) |
Aug 19, 2020 | 41.39 | 41.41 | 41.14 | 41.14 | 1,749 | -0.17(-0.40%) |
Aug 18, 2020 | 41.30 | 41.44 | 41.12 | 41.30 | 2,358 | +0.12(+0.29%) |
Aug 17, 2020 | 40.80 | 41.24 | 40.80 | 41.19 | 1,935 | +0.35(+0.87%) |
Aug 14, 2020 | 41.01 | 41.01 | 40.74 | 40.83 | 3,400 | -0.12(-0.29%) |
Aug 13, 2020 | 40.85 | 41.11 | 40.85 | 40.95 | 10,200 | +0.22(+0.54%) |
Aug 12, 2020 | 40.42 | 40.83 | 40.42 | 40.73 | 4,256 | +0.49(+1.21%) |
Aug 11, 2020 | 40.74 | 40.78 | 40.24 | 40.24 | 6,381 | -0.35(-0.85%) |
Aug 10, 2020 | 40.52 | 40.59 | 40.52 | 40.59 | 2,200 | -0.11(-0.27%) |
Aug 07, 2020 | 40.35 | 40.70 | 40.35 | 40.70 | 2,300 | -0.06(-0.16%) |
Aug 06, 2020 | 40.45 | 40.76 | 40.45 | 40.76 | 3,317 | +0.11(+0.28%) |
Aug 05, 2020 | 40.66 | 40.66 | 40.60 | 40.65 | 1,661 | +0.41(+1.03%) |
Aug 04, 2020 | 40.40 | 40.40 | 40.15 | 40.24 | 2,796 | -0.04(-0.10%) |