Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.87 | 36.14 | 35.62 | 35.86 | 59,391 | +0.41(+1.15%) |
Nov 27, 2020 | 35.77 | 35.81 | 35.42 | 35.45 | 47,900 | +0.82(+2.36%) |
Nov 25, 2020 | 34.48 | 34.73 | 34.25 | 34.63 | 30,100 | -0.01(-0.02%) |
Nov 24, 2020 | 34.76 | 34.90 | 34.61 | 34.64 | 84,407 | +1.04(+3.10%) |
Nov 23, 2020 | 32.53 | 33.78 | 32.52 | 33.60 | 76,678 | +1.29(+3.98%) |
Nov 20, 2020 | 32.15 | 32.36 | 32.10 | 32.31 | 25,600 | -0.26(-0.78%) |
Nov 19, 2020 | 32.90 | 32.92 | 32.54 | 32.57 | 48,939 | +0.14(+0.43%) |
Nov 18, 2020 | 32.12 | 32.46 | 31.95 | 32.43 | 49,045 | +0.42(+1.31%) |
Nov 17, 2020 | 31.85 | 32.13 | 31.72 | 32.01 | 22,045 | +0.20(+0.63%) |
Nov 16, 2020 | 31.77 | 31.88 | 31.54 | 31.81 | 25,650 | +0.02(+0.06%) |
Nov 13, 2020 | 31.59 | 31.89 | 31.55 | 31.79 | 43,900 | -0.41(-1.27%) |
Nov 12, 2020 | 32.22 | 32.29 | 31.93 | 32.20 | 63,180 | -0.44(-1.35%) |
Nov 11, 2020 | 32.77 | 32.83 | 32.56 | 32.64 | 373,724 | +0.30(+0.93%) |
Nov 10, 2020 | 31.99 | 32.35 | 31.91 | 32.34 | 59,973 | -0.21(-0.65%) |
Nov 09, 2020 | 32.21 | 33.14 | 32.21 | 32.55 | 146,262 | +2.64(+8.83%) |
Nov 06, 2020 | 29.86 | 30.27 | 29.83 | 29.91 | 53,200 | -0.12(-0.40%) |
Nov 05, 2020 | 30.71 | 30.71 | 29.90 | 30.03 | 67,592 | -1.47(-4.67%) |
Nov 04, 2020 | 31.46 | 31.86 | 31.35 | 31.50 | 40,063 | +0.06(+0.19%) |
Nov 03, 2020 | 31.42 | 31.59 | 31.28 | 31.44 | 292,941 | -0.39(-1.23%) |
Nov 02, 2020 | 32.00 | 32.11 | 31.82 | 31.83 | 26,788 | -0.62(-1.92%) |
Oct 30, 2020 | 32.09 | 32.57 | 32.02 | 32.45 | 31,100 | -0.29(-0.88%) |
Oct 29, 2020 | 32.92 | 32.96 | 32.50 | 32.74 | 70,619 | +0.26(+0.80%) |
Oct 28, 2020 | 32.38 | 32.70 | 32.23 | 32.48 | 328,928 | +1.06(+3.39%) |
Oct 27, 2020 | 31.56 | 31.56 | 31.30 | 31.41 | 16,047 | -0.19(-0.60%) |
Oct 26, 2020 | 31.56 | 31.72 | 31.39 | 31.61 | 28,890 | +0.03(+0.08%) |
Oct 23, 2020 | 31.38 | 31.86 | 31.37 | 31.58 | 29,100 | +0.06(+0.19%) |
Oct 22, 2020 | 31.53 | 31.85 | 31.49 | 31.52 | 42,872 | +0.67(+2.17%) |
Oct 21, 2020 | 30.91 | 30.98 | 30.64 | 30.85 | 28,903 | -0.47(-1.50%) |
Oct 20, 2020 | 31.62 | 31.70 | 31.21 | 31.32 | 21,797 | -0.33(-1.04%) |
Oct 19, 2020 | 31.41 | 31.66 | 31.34 | 31.65 | 32,634 | -0.02(-0.07%) |
Oct 16, 2020 | 31.46 | 31.72 | 31.39 | 31.67 | 22,200 | +0.24(+0.77%) |
Oct 15, 2020 | 31.93 | 31.93 | 31.36 | 31.43 | 40,643 | -0.24(-0.76%) |
Oct 14, 2020 | 31.39 | 31.67 | 31.23 | 31.67 | 32,567 | -0.23(-0.72%) |
Oct 13, 2020 | 31.62 | 32.10 | 31.62 | 31.90 | 63,589 | +1.02(+3.30%) |
Oct 12, 2020 | 30.87 | 30.97 | 30.79 | 30.88 | 44,998 | +0.20(+0.65%) |
Oct 09, 2020 | 31.05 | 31.09 | 30.66 | 30.68 | 101,700 | -1.22(-3.82%) |
Oct 08, 2020 | 31.78 | 32.31 | 31.68 | 31.90 | 26,449 | -0.29(-0.90%) |
Oct 07, 2020 | 32.22 | 32.46 | 32.11 | 32.19 | 87,690 | +0.02(+0.06%) |
Oct 06, 2020 | 31.05 | 32.17 | 30.99 | 32.17 | 72,996 | +0.87(+2.78%) |
Oct 05, 2020 | 31.49 | 31.49 | 31.06 | 31.30 | 50,628 | -0.34(-1.07%) |
Oct 02, 2020 | 31.59 | 31.76 | 31.39 | 31.64 | 64,000 | +0.09(+0.30%) |
Oct 01, 2020 | 31.62 | 31.80 | 31.29 | 31.55 | 329,676 | -0.64(-2.00%) |
Sep 30, 2020 | 31.96 | 32.25 | 31.64 | 32.19 | 73,348 | +0.38(+1.19%) |
Sep 29, 2020 | 32.16 | 32.23 | 31.75 | 31.81 | 81,631 | -0.61(-1.88%) |
Sep 28, 2020 | 32.70 | 32.98 | 32.30 | 32.42 | 107,859 | -0.65(-1.97%) |
Sep 25, 2020 | 33.27 | 33.46 | 32.94 | 33.07 | 44,300 | +0.20(+0.61%) |
Sep 24, 2020 | 33.29 | 33.50 | 32.59 | 32.87 | 180,845 | -0.26(-0.78%) |
Sep 23, 2020 | 32.37 | 33.37 | 32.24 | 33.13 | 174,093 | +1.41(+4.45%) |
Sep 22, 2020 | 31.35 | 31.90 | 31.22 | 31.72 | 62,052 | +0.32(+1.02%) |
Sep 21, 2020 | 31.31 | 32.37 | 31.19 | 31.40 | 448,612 | +1.22(+4.04%) |
Sep 18, 2020 | 30.18 | 30.34 | 29.85 | 30.18 | 44,700 | -0.06(-0.20%) |
Sep 17, 2020 | 30.60 | 30.75 | 30.22 | 30.24 | 68,640 | +0.29(+0.97%) |
Sep 16, 2020 | 29.54 | 30.09 | 29.52 | 29.95 | 85,509 | -0.12(-0.40%) |
Sep 15, 2020 | 29.71 | 30.22 | 29.65 | 30.07 | 72,504 | +0.18(+0.59%) |
Sep 14, 2020 | 29.99 | 30.03 | 29.73 | 29.89 | 74,798 | -0.54(-1.76%) |
Sep 11, 2020 | 30.18 | 30.55 | 30.04 | 30.43 | 56,400 | +0.02(+0.07%) |
Sep 10, 2020 | 29.80 | 30.45 | 29.68 | 30.41 | 183,237 | +0.19(+0.63%) |
Sep 09, 2020 | 30.39 | 30.50 | 30.16 | 30.22 | 335,314 | -0.60(-1.95%) |
Sep 08, 2020 | 31.49 | 31.59 | 30.52 | 30.82 | 462,334 | +0.10(+0.33%) |
Sep 04, 2020 | 31.00 | 31.30 | 30.58 | 30.72 | 164,100 | -0.18(-0.59%) |
Sep 03, 2020 | 30.53 | 31.16 | 30.38 | 30.90 | 154,076 | +0.44(+1.45%) |
Sep 02, 2020 | 30.07 | 30.80 | 30.07 | 30.46 | 116,136 | +0.81(+2.72%) |