Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.01 | 39.03 | 38.76 | 38.76 | 1,684 | -0.58(-1.48%) |
Oct 29, 2020 | 38.96 | 39.62 | 38.96 | 39.34 | 983 | +0.25(+0.63%) |
Oct 28, 2020 | 39.32 | 39.33 | 39.09 | 39.09 | 4,982 | -1.23(-3.05%) |
Oct 27, 2020 | 40.54 | 40.54 | 40.33 | 40.33 | 1,449 | -0.09(-0.23%) |
Oct 26, 2020 | 40.82 | 40.82 | 40.17 | 40.42 | 2,254 | -0.58(-1.42%) |
Oct 23, 2020 | 40.98 | 41.00 | 40.83 | 41.00 | 2,632 | +0.09(+0.21%) |
Oct 22, 2020 | 40.80 | 40.97 | 40.79 | 40.92 | 40,497 | +0.06(+0.15%) |
Oct 21, 2020 | 40.88 | 40.91 | 40.86 | 40.86 | 672 | +0.02(+0.05%) |
Oct 20, 2020 | 41.10 | 41.10 | 40.81 | 40.84 | 5,651 | +0.19(+0.47%) |
Oct 19, 2020 | 41.36 | 41.36 | 40.64 | 40.64 | 11,260 | -0.71(-1.71%) |
Oct 16, 2020 | 41.23 | 41.55 | 41.23 | 41.35 | 7,371 | -0.02(-0.05%) |
Oct 15, 2020 | 41.17 | 41.44 | 40.93 | 41.37 | 19,172 | -0.15(-0.37%) |
Oct 14, 2020 | 41.84 | 41.84 | 41.53 | 41.53 | 2,649 | -0.27(-0.64%) |
Oct 13, 2020 | 41.93 | 41.93 | 41.68 | 41.80 | 2,364 | -0.27(-0.64%) |
Oct 12, 2020 | 41.93 | 42.22 | 41.80 | 42.07 | 13,044 | +0.60(+1.44%) |
Oct 09, 2020 | 41.51 | 41.54 | 41.38 | 41.47 | 15,585 | +0.32(+0.77%) |
Oct 08, 2020 | 41.15 | 41.19 | 41.02 | 41.15 | 13,675 | +0.25(+0.61%) |
Oct 07, 2020 | 40.68 | 40.95 | 40.68 | 40.90 | 5,859 | +0.53(+1.31%) |
Oct 06, 2020 | 40.83 | 40.83 | 40.37 | 40.37 | 2,592 | -0.43(-1.06%) |
Oct 05, 2020 | 40.51 | 40.81 | 40.46 | 40.80 | 8,915 | +0.51(+1.26%) |
Oct 02, 2020 | 40.23 | 40.42 | 40.15 | 40.30 | 31,065 | -0.18(-0.44%) |
Oct 01, 2020 | 40.21 | 40.53 | 40.21 | 40.47 | 4,330 | +0.17(+0.43%) |
Sep 30, 2020 | 40.23 | 40.46 | 40.02 | 40.30 | 3,662 | +0.30(+0.76%) |
Sep 29, 2020 | 40.22 | 40.24 | 39.93 | 40.00 | 6,538 | -0.15(-0.36%) |
Sep 28, 2020 | 39.77 | 40.28 | 39.77 | 40.14 | 5,485 | +0.49(+1.24%) |
Sep 25, 2020 | 39.22 | 39.65 | 39.18 | 39.65 | 2,843 | +0.52(+1.32%) |
Sep 24, 2020 | 38.84 | 39.43 | 38.84 | 39.14 | 1,685 | +0.11(+0.27%) |
Sep 23, 2020 | 39.57 | 39.62 | 39.01 | 39.03 | 5,126 | -0.80(-2.02%) |
Sep 22, 2020 | 39.59 | 39.83 | 39.50 | 39.83 | 7,097 | +0.45(+1.15%) |
Sep 21, 2020 | 39.15 | 39.38 | 38.91 | 39.38 | 4,989 | -0.42(-1.05%) |
Sep 18, 2020 | 40.17 | 40.17 | 39.65 | 39.80 | 20,640 | -0.38(-0.94%) |
Sep 17, 2020 | 39.97 | 40.27 | 39.97 | 40.18 | 3,963 | -0.34(-0.84%) |
Sep 16, 2020 | 40.51 | 40.91 | 40.51 | 40.52 | 9,390 | -0.10(-0.23%) |
Sep 15, 2020 | 40.75 | 40.82 | 40.58 | 40.61 | 2,372 | +0.13(+0.31%) |
Sep 14, 2020 | 40.56 | 40.60 | 40.43 | 40.48 | 39,316 | +0.56(+1.41%) |
Sep 10, 2020 | 39.92 | 39.92 | 39.92 | 0 | -0.74(-1.81%) | |
Sep 09, 2020 | 40.51 | 40.89 | 40.51 | 40.66 | 12,491 | +0.84(+2.11%) |
Sep 08, 2020 | 39.97 | 40.30 | 39.82 | 39.82 | 16,603 | -0.94(-2.31%) |
Sep 04, 2020 | 40.85 | 41.21 | 40.05 | 40.76 | 8,979 | -0.23(-0.57%) |
Sep 03, 2020 | 42.22 | 42.23 | 40.78 | 40.99 | 19,027 | -1.37(-3.23%) |
Sep 02, 2020 | 42.01 | 42.38 | 42.01 | 42.36 | 3,149 | +0.66(+1.58%) |
Sep 01, 2020 | 41.55 | 41.70 | 41.55 | 41.70 | 69,876 | +0.19(+0.46%) |
Aug 31, 2020 | 41.47 | 41.60 | 41.47 | 41.51 | 2,944 | +0.09(+0.22%) |
Aug 27, 2020 | 41.42 | 41.42 | 41.42 | 0 | +0.33(+0.81%) | |
Aug 25, 2020 | 41.09 | 41.09 | 41.09 | 0 | +0.06(+0.15%) | |
Aug 24, 2020 | 40.87 | 41.05 | 40.85 | 41.03 | 7,519 | +0.32(+0.78%) |
Aug 21, 2020 | 40.56 | 40.71 | 40.51 | 40.71 | 14,366 | +0.10(+0.25%) |
Aug 20, 2020 | 40.56 | 40.61 | 40.56 | 40.61 | 953 | +0.14(+0.36%) |
Aug 19, 2020 | 40.69 | 40.69 | 40.45 | 40.46 | 2,948 | -0.18(-0.44%) |
Aug 18, 2020 | 40.75 | 40.75 | 40.54 | 40.64 | 1,949 | +0.10(+0.24%) |
Aug 17, 2020 | 40.52 | 40.60 | 40.49 | 40.55 | 1,714 | +0.25(+0.63%) |
Aug 14, 2020 | 40.32 | 40.41 | 40.23 | 40.30 | 11,831 | -0.06(-0.16%) |
Aug 13, 2020 | 40.49 | 40.49 | 40.32 | 40.36 | 2,612 | -0.04(-0.09%) |
Aug 12, 2020 | 40.28 | 40.48 | 40.26 | 40.40 | 2,230 | +0.46(+1.14%) |
Aug 11, 2020 | 40.28 | 40.40 | 39.89 | 39.94 | 2,868 | -0.37(-0.92%) |
Aug 10, 2020 | 40.57 | 40.57 | 40.24 | 40.31 | 1,690 | +0.01(+0.03%) |
Aug 07, 2020 | 40.29 | 40.30 | 40.11 | 40.30 | 8,345 | +0.17(+0.43%) |
Aug 06, 2020 | 40.11 | 40.15 | 39.84 | 40.13 | 5,333 | +0.17(+0.42%) |
Aug 05, 2020 | 39.73 | 39.96 | 39.73 | 39.96 | 3,668 | +0.20(+0.50%) |
Aug 04, 2020 | 39.52 | 39.76 | 39.52 | 39.76 | 11,155 | +0.13(+0.34%) |