Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.52 | 34.52 | 34.18 | 34.37 | 88,732 | -0.16(-0.47%) |
Nov 27, 2020 | 34.55 | 34.57 | 34.48 | 34.53 | 26,416 | +0.10(+0.30%) |
Nov 25, 2020 | 34.54 | 34.54 | 34.35 | 34.42 | 57,990 | -0.13(-0.38%) |
Nov 24, 2020 | 34.38 | 34.64 | 34.25 | 34.56 | 93,981 | +0.37(+1.08%) |
Nov 23, 2020 | 34.06 | 34.26 | 33.99 | 34.19 | 155,444 | +0.27(+0.78%) |
Nov 20, 2020 | 34.07 | 34.07 | 33.91 | 33.92 | 104,088 | -0.20(-0.60%) |
Nov 19, 2020 | 33.85 | 34.13 | 33.75 | 34.12 | 105,723 | +0.17(+0.49%) |
Nov 18, 2020 | 34.36 | 34.43 | 33.96 | 33.96 | 265,934 | -0.38(-1.11%) |
Nov 17, 2020 | 34.30 | 34.49 | 34.14 | 34.34 | 155,560 | -0.20(-0.58%) |
Nov 16, 2020 | 34.40 | 34.57 | 34.32 | 34.54 | 72,523 | +0.44(+1.30%) |
Nov 13, 2020 | 33.69 | 34.15 | 33.69 | 34.09 | 72,409 | +0.63(+1.88%) |
Nov 12, 2020 | 33.73 | 33.80 | 33.31 | 33.46 | 988,527 | -0.37(-1.10%) |
Nov 11, 2020 | 33.87 | 33.91 | 33.68 | 33.83 | 49,308 | +0.25(+0.74%) |
Nov 10, 2020 | 33.46 | 33.74 | 33.32 | 33.59 | 80,981 | +0.03(+0.08%) |
Nov 09, 2020 | 34.33 | 34.62 | 33.52 | 33.56 | 131,692 | +0.15(+0.45%) |
Nov 06, 2020 | 33.50 | 33.56 | 33.32 | 33.41 | 87,565 | -0.17(-0.50%) |
Nov 05, 2020 | 33.48 | 33.69 | 33.39 | 33.58 | 72,723 | +0.58(+1.76%) |
Nov 04, 2020 | 32.69 | 33.41 | 32.54 | 33.00 | 58,858 | +0.67(+2.06%) |
Nov 03, 2020 | 32.05 | 32.47 | 32.05 | 32.33 | 48,147 | +0.62(+1.95%) |
Nov 02, 2020 | 31.54 | 31.74 | 31.44 | 31.72 | 103,510 | +0.51(+1.64%) |
Oct 30, 2020 | 31.21 | 31.41 | 30.93 | 31.20 | 76,830 | -0.25(-0.79%) |
Oct 29, 2020 | 31.27 | 31.73 | 31.10 | 31.45 | 54,745 | +0.25(+0.79%) |
Oct 28, 2020 | 31.64 | 31.78 | 31.20 | 31.20 | 90,964 | -1.05(-3.24%) |
Oct 27, 2020 | 32.54 | 32.54 | 32.24 | 32.25 | 46,207 | -0.20(-0.62%) |
Oct 26, 2020 | 32.72 | 32.75 | 32.18 | 32.45 | 84,206 | -0.61(-1.84%) |
Oct 23, 2020 | 33.06 | 33.06 | 32.88 | 33.06 | 57,464 | +0.03(+0.10%) |
Oct 22, 2020 | 32.90 | 33.08 | 32.69 | 33.02 | 44,823 | +0.15(+0.45%) |
Oct 21, 2020 | 32.88 | 33.08 | 32.83 | 32.88 | 82,693 | -0.10(-0.29%) |
Oct 20, 2020 | 33.00 | 33.27 | 32.90 | 32.97 | 80,449 | +0.15(+0.46%) |
Oct 19, 2020 | 33.40 | 33.41 | 32.77 | 32.82 | 122,208 | -0.44(-1.31%) |
Oct 16, 2020 | 33.50 | 33.52 | 33.26 | 33.26 | 85,670 | -0.03(-0.09%) |
Oct 15, 2020 | 32.78 | 33.31 | 32.78 | 33.28 | 74,746 | +0.10(+0.31%) |
Oct 14, 2020 | 33.40 | 33.49 | 33.13 | 33.18 | 181,891 | -0.14(-0.43%) |
Oct 13, 2020 | 33.43 | 33.47 | 33.26 | 33.32 | 50,337 | -0.15(-0.45%) |
Oct 12, 2020 | 33.28 | 33.55 | 33.21 | 33.47 | 76,866 | +0.46(+1.38%) |
Oct 09, 2020 | 33.03 | 33.14 | 32.96 | 33.02 | 91,354 | +0.16(+0.49%) |
Oct 08, 2020 | 32.77 | 32.86 | 32.71 | 32.86 | 31,462 | +0.28(+0.88%) |
Oct 07, 2020 | 32.28 | 32.62 | 32.28 | 32.57 | 68,506 | +0.58(+1.81%) |
Oct 06, 2020 | 32.37 | 32.57 | 31.94 | 31.99 | 70,026 | -0.32(-1.00%) |
Oct 05, 2020 | 31.87 | 32.34 | 31.87 | 32.31 | 43,282 | +0.68(+2.16%) |
Oct 02, 2020 | 31.25 | 31.77 | 31.25 | 31.63 | 65,779 | -0.13(-0.42%) |
Oct 01, 2020 | 31.71 | 31.85 | 31.61 | 31.76 | 58,730 | +0.22(+0.69%) |
Sep 30, 2020 | 31.39 | 31.83 | 31.38 | 31.54 | 72,010 | +0.17(+0.55%) |
Sep 29, 2020 | 31.48 | 31.55 | 31.31 | 31.37 | 42,494 | -0.07(-0.21%) |
Sep 28, 2020 | 31.29 | 31.51 | 31.28 | 31.44 | 69,264 | +0.49(+1.57%) |
Sep 25, 2020 | 30.40 | 31.02 | 30.34 | 30.95 | 51,255 | +0.47(+1.55%) |
Sep 24, 2020 | 30.21 | 30.75 | 30.14 | 30.48 | 68,153 | +0.14(+0.47%) |
Sep 23, 2020 | 31.11 | 31.11 | 30.33 | 30.34 | 63,088 | -0.68(-2.19%) |
Sep 22, 2020 | 30.86 | 31.07 | 30.67 | 31.02 | 88,888 | +0.28(+0.92%) |
Sep 21, 2020 | 30.71 | 30.73 | 30.36 | 30.73 | 63,561 | -0.40(-1.28%) |
Sep 18, 2020 | 31.55 | 31.55 | 30.93 | 31.13 | 62,122 | -0.32(-1.02%) |
Sep 17, 2020 | 31.19 | 31.58 | 31.09 | 31.45 | 106,992 | -0.17(-0.52%) |
Sep 16, 2020 | 31.81 | 32.01 | 31.62 | 31.62 | 49,635 | -0.04(-0.13%) |
Sep 15, 2020 | 31.74 | 31.84 | 31.60 | 31.66 | 52,279 | +0.16(+0.51%) |
Sep 14, 2020 | 31.28 | 31.58 | 31.28 | 31.50 | 60,028 | +0.49(+1.59%) |
Sep 11, 2020 | 31.14 | 31.19 | 30.76 | 31.01 | 118,539 | +0.03(+0.09%) |
Sep 10, 2020 | 31.66 | 31.69 | 30.93 | 30.98 | 81,922 | -0.55(-1.74%) |
Sep 09, 2020 | 31.34 | 31.74 | 31.29 | 31.53 | 108,955 | +0.55(+1.77%) |
Sep 08, 2020 | 31.30 | 31.42 | 30.98 | 30.98 | 109,192 | -0.81(-2.56%) |
Sep 04, 2020 | 32.10 | 32.16 | 31.23 | 31.79 | 90,330 | -0.20(-0.62%) |
Sep 03, 2020 | 32.89 | 32.90 | 31.75 | 31.99 | 140,421 | -1.09(-3.29%) |
Sep 02, 2020 | 32.66 | 33.11 | 32.64 | 33.08 | 102,944 | +0.60(+1.84%) |