Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.46 | 33.55 | 32.40 | 32.89 | 5,014,917 | -0.38(-1.13%) |
Nov 27, 2020 | 33.04 | 33.45 | 32.89 | 33.26 | 2,956,681 | +0.22(+0.68%) |
Nov 25, 2020 | 33.27 | 33.34 | 32.04 | 33.04 | 9,328,261 | -0.47(-1.39%) |
Nov 24, 2020 | 33.35 | 33.59 | 33.06 | 33.51 | 6,109,894 | +0.45(+1.37%) |
Nov 23, 2020 | 32.68 | 33.27 | 32.65 | 33.05 | 3,106,243 | +0.50(+1.52%) |
Nov 20, 2020 | 32.72 | 32.96 | 32.54 | 32.56 | 3,025,319 | -0.08(-0.23%) |
Nov 19, 2020 | 32.14 | 32.74 | 31.78 | 32.63 | 4,854,524 | +0.43(+1.33%) |
Nov 18, 2020 | 32.61 | 32.76 | 32.13 | 32.21 | 2,688,899 | -0.12(-0.38%) |
Nov 17, 2020 | 31.84 | 32.49 | 31.71 | 32.33 | 2,091,693 | +0.24(+0.76%) |
Nov 16, 2020 | 31.70 | 32.16 | 31.26 | 32.09 | 3,013,718 | +0.59(+1.88%) |
Nov 13, 2020 | 30.95 | 31.53 | 30.86 | 31.50 | 3,165,534 | +0.81(+2.62%) |
Nov 12, 2020 | 30.90 | 31.17 | 30.46 | 30.69 | 2,564,853 | -0.22(-0.71%) |
Nov 11, 2020 | 31.10 | 31.10 | 30.52 | 30.91 | 2,096,723 | +0.13(+0.42%) |
Nov 10, 2020 | 30.56 | 31.06 | 30.14 | 30.78 | 3,664,312 | +0.18(+0.58%) |
Nov 09, 2020 | 31.41 | 31.47 | 30.58 | 30.60 | 3,163,429 | -0.17(-0.54%) |
Nov 06, 2020 | 30.83 | 30.91 | 30.20 | 30.77 | 1,597,565 | +0.04(+0.12%) |
Nov 05, 2020 | 30.11 | 30.78 | 30.01 | 30.73 | 3,192,166 | +1.09(+3.66%) |
Nov 04, 2020 | 29.76 | 30.04 | 29.22 | 29.65 | 3,581,075 | +0.23(+0.78%) |
Nov 03, 2020 | 29.09 | 29.95 | 29.07 | 29.42 | 1,780,738 | +0.70(+2.42%) |
Nov 02, 2020 | 29.15 | 29.28 | 28.61 | 28.72 | 2,347,543 | +0.01(+0.05%) |
Oct 30, 2020 | 28.79 | 29.00 | 28.05 | 28.71 | 3,788,523 | -0.12(-0.43%) |
Oct 29, 2020 | 28.82 | 29.08 | 28.50 | 28.83 | 3,776,802 | -0.09(-0.30%) |
Oct 28, 2020 | 29.56 | 29.75 | 28.90 | 28.92 | 3,678,277 | -1.37(-4.51%) |
Oct 27, 2020 | 30.87 | 30.96 | 30.25 | 30.29 | 1,987,017 | -0.56(-1.81%) |
Oct 26, 2020 | 32.09 | 32.15 | 30.46 | 30.84 | 4,160,651 | -1.64(-5.05%) |
Oct 23, 2020 | 32.75 | 32.80 | 32.32 | 32.48 | 2,769,029 | -0.29(-0.87%) |
Oct 22, 2020 | 33.55 | 33.55 | 32.29 | 32.77 | 2,129,014 | -0.50(-1.50%) |
Oct 21, 2020 | 33.22 | 33.62 | 33.04 | 33.27 | 4,008,346 | +0.20(+0.61%) |
Oct 20, 2020 | 33.41 | 33.53 | 33.05 | 33.07 | 1,574,834 | -0.04(-0.13%) |
Oct 19, 2020 | 33.54 | 33.78 | 32.98 | 33.11 | 2,221,268 | -0.31(-0.93%) |
Oct 16, 2020 | 33.74 | 33.93 | 33.41 | 33.42 | 3,183,795 | +0.05(+0.16%) |
Oct 15, 2020 | 33.12 | 33.54 | 32.80 | 33.37 | 2,721,606 | -0.29(-0.86%) |
Oct 14, 2020 | 33.71 | 34.04 | 33.48 | 33.66 | 2,210,370 | +0.07(+0.20%) |
Oct 13, 2020 | 33.35 | 33.84 | 33.13 | 33.59 | 3,368,994 | +0.60(+1.82%) |
Oct 12, 2020 | 32.71 | 33.12 | 32.63 | 32.99 | 1,661,921 | +0.41(+1.26%) |
Oct 09, 2020 | 32.92 | 33.08 | 32.56 | 32.58 | 2,444,310 | -0.13(-0.39%) |
Oct 08, 2020 | 32.16 | 32.98 | 32.13 | 32.71 | 5,207,869 | +0.60(+1.85%) |
Oct 07, 2020 | 32.54 | 32.57 | 31.95 | 32.12 | 4,489,662 | -0.03(-0.10%) |
Oct 06, 2020 | 32.44 | 32.82 | 32.01 | 32.15 | 4,035,440 | -0.35(-1.07%) |
Oct 05, 2020 | 32.34 | 32.54 | 32.06 | 32.50 | 5,299,139 | +0.50(+1.56%) |
Oct 02, 2020 | 31.39 | 32.22 | 31.31 | 32.00 | 2,101,960 | -0.18(-0.56%) |
Oct 01, 2020 | 32.48 | 32.64 | 31.98 | 32.18 | 2,323,106 | -0.07(-0.22%) |
Sep 30, 2020 | 32.58 | 32.82 | 32.00 | 32.25 | 3,496,128 | -0.34(-1.04%) |
Sep 29, 2020 | 32.15 | 32.63 | 31.87 | 32.59 | 2,886,767 | +0.52(+1.62%) |
Sep 28, 2020 | 31.83 | 32.22 | 31.67 | 32.07 | 4,025,478 | +0.76(+2.42%) |
Sep 25, 2020 | 30.97 | 31.38 | 30.80 | 31.31 | 2,567,733 | +0.17(+0.54%) |
Sep 24, 2020 | 31.03 | 31.43 | 30.66 | 31.14 | 3,411,203 | -0.11(-0.37%) |
Sep 23, 2020 | 32.02 | 32.08 | 31.13 | 31.26 | 4,461,189 | -0.33(-1.06%) |
Sep 22, 2020 | 31.50 | 31.60 | 30.95 | 31.59 | 2,284,222 | +0.39(+1.24%) |
Sep 21, 2020 | 30.86 | 31.21 | 30.36 | 31.20 | 4,548,420 | -0.41(-1.31%) |
Sep 18, 2020 | 31.74 | 32.00 | 31.36 | 31.62 | 23,275,628 | -0.09(-0.29%) |
Sep 17, 2020 | 31.60 | 32.23 | 31.20 | 31.71 | 4,756,773 | -0.39(-1.20%) |
Sep 16, 2020 | 32.24 | 32.66 | 32.08 | 32.10 | 4,648,579 | +0.13(+0.40%) |
Sep 15, 2020 | 32.16 | 32.46 | 31.79 | 31.97 | 3,059,048 | +0.12(+0.37%) |
Sep 14, 2020 | 31.92 | 32.29 | 31.67 | 31.85 | 4,465,832 | +0.22(+0.69%) |
Sep 11, 2020 | 31.31 | 31.80 | 31.10 | 31.63 | 3,604,019 | +0.45(+1.45%) |
Sep 10, 2020 | 31.96 | 32.07 | 30.99 | 31.18 | 4,216,380 | -0.67(-2.09%) |
Sep 09, 2020 | 31.02 | 32.10 | 30.87 | 31.84 | 6,836,727 | +1.28(+4.19%) |
Sep 08, 2020 | 30.04 | 31.24 | 29.88 | 30.56 | 6,204,875 | -0.24(-0.77%) |
Sep 04, 2020 | 31.13 | 31.54 | 30.08 | 30.80 | 4,857,555 | -0.42(-1.36%) |
Sep 03, 2020 | 31.98 | 32.24 | 30.68 | 31.22 | 4,261,043 | -1.40(-4.28%) |
Sep 02, 2020 | 31.89 | 32.68 | 31.61 | 32.62 | 4,869,627 | +1.00(+3.16%) |