Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.69 | 36.70 | 35.85 | 36.13 | 253,646 | -0.51(-1.39%) |
Nov 27, 2020 | 36.82 | 36.82 | 36.58 | 36.63 | 146,381 | +0.15(+0.40%) |
Nov 25, 2020 | 36.71 | 36.78 | 36.16 | 36.49 | 346,095 | -0.34(-0.93%) |
Nov 24, 2020 | 36.50 | 36.95 | 36.32 | 36.83 | 2,049,008 | +0.87(+2.42%) |
Nov 23, 2020 | 35.54 | 36.12 | 35.39 | 35.96 | 502,748 | +0.81(+2.31%) |
Nov 20, 2020 | 35.24 | 35.31 | 34.99 | 35.15 | 306,378 | -0.05(-0.14%) |
Nov 19, 2020 | 34.94 | 35.30 | 34.77 | 35.20 | 219,434 | +0.19(+0.53%) |
Nov 18, 2020 | 35.31 | 35.60 | 35.00 | 35.01 | 478,674 | -0.15(-0.42%) |
Nov 17, 2020 | 34.62 | 35.35 | 34.62 | 35.16 | 392,822 | +0.14(+0.39%) |
Nov 16, 2020 | 35.55 | 35.55 | 34.76 | 35.02 | 596,671 | +0.82(+2.40%) |
Nov 13, 2020 | 33.50 | 34.27 | 33.48 | 34.20 | 234,927 | +1.00(+3.00%) |
Nov 12, 2020 | 33.76 | 33.76 | 32.99 | 33.20 | 159,033 | -0.74(-2.19%) |
Nov 11, 2020 | 34.32 | 34.38 | 33.65 | 33.95 | 553,426 | -0.13(-0.37%) |
Nov 10, 2020 | 33.81 | 34.07 | 33.31 | 34.07 | 500,953 | +0.41(+1.22%) |
Nov 09, 2020 | 35.73 | 36.64 | 33.64 | 33.66 | 3,362,527 | +2.21(+7.02%) |
Nov 06, 2020 | 31.41 | 31.53 | 31.19 | 31.46 | 42,174 | -0.14(-0.43%) |
Nov 05, 2020 | 31.15 | 31.61 | 31.14 | 31.59 | 56,932 | +0.91(+2.96%) |
Nov 04, 2020 | 30.42 | 30.91 | 30.11 | 30.68 | 59,595 | +0.34(+1.13%) |
Nov 03, 2020 | 30.04 | 30.47 | 30.00 | 30.34 | 119,762 | +0.74(+2.51%) |
Nov 02, 2020 | 29.47 | 29.69 | 29.27 | 29.60 | 44,436 | +0.29(+1.00%) |
Oct 30, 2020 | 29.44 | 29.69 | 28.99 | 29.31 | 85,167 | -0.37(-1.25%) |
Oct 29, 2020 | 29.43 | 29.79 | 29.23 | 29.68 | 82,171 | +0.30(+1.03%) |
Oct 28, 2020 | 29.71 | 29.83 | 29.38 | 29.38 | 184,182 | -1.01(-3.31%) |
Oct 27, 2020 | 30.89 | 30.89 | 30.32 | 30.38 | 79,707 | -0.45(-1.46%) |
Oct 26, 2020 | 31.45 | 31.45 | 30.43 | 30.83 | 92,540 | -1.00(-3.13%) |
Oct 23, 2020 | 31.94 | 31.94 | 31.30 | 31.83 | 44,426 | +0.07(+0.22%) |
Oct 22, 2020 | 31.30 | 31.79 | 31.19 | 31.76 | 55,385 | +0.49(+1.56%) |
Oct 21, 2020 | 31.24 | 31.35 | 31.06 | 31.27 | 25,690 | +0.07(+0.22%) |
Oct 20, 2020 | 31.27 | 31.48 | 31.01 | 31.20 | 65,849 | +0.23(+0.76%) |
Oct 19, 2020 | 31.85 | 31.93 | 30.94 | 30.97 | 59,097 | -0.72(-2.28%) |
Oct 16, 2020 | 31.84 | 31.91 | 31.68 | 31.69 | 53,536 | -0.08(-0.25%) |
Oct 15, 2020 | 31.24 | 31.77 | 31.24 | 31.77 | 36,625 | +0.16(+0.49%) |
Oct 14, 2020 | 31.81 | 32.11 | 31.57 | 31.61 | 71,685 | -0.18(-0.55%) |
Oct 13, 2020 | 31.93 | 31.93 | 31.58 | 31.79 | 80,068 | -0.17(-0.52%) |
Oct 12, 2020 | 32.01 | 32.05 | 31.84 | 31.95 | 75,767 | +0.12(+0.37%) |
Oct 09, 2020 | 31.98 | 32.10 | 31.75 | 31.84 | 205,855 | +0.03(+0.09%) |
Oct 08, 2020 | 31.87 | 31.88 | 31.54 | 31.81 | 58,081 | +0.09(+0.28%) |
Oct 07, 2020 | 31.62 | 31.78 | 31.46 | 31.72 | 45,550 | +0.47(+1.50%) |
Oct 06, 2020 | 31.62 | 32.08 | 31.25 | 31.25 | 158,928 | -0.28(-0.88%) |
Oct 05, 2020 | 31.75 | 31.87 | 31.36 | 31.53 | 68,296 | -0.07(-0.23%) |
Oct 02, 2020 | 31.01 | 31.68 | 30.83 | 31.60 | 65,001 | +0.03(+0.09%) |
Oct 01, 2020 | 31.52 | 31.64 | 31.26 | 31.57 | 127,745 | +0.21(+0.65%) |
Sep 30, 2020 | 31.50 | 31.88 | 31.18 | 31.37 | 66,629 | +0.03(+0.09%) |
Sep 29, 2020 | 31.68 | 31.71 | 31.15 | 31.34 | 216,145 | -0.27(-0.87%) |
Sep 28, 2020 | 31.26 | 31.66 | 31.26 | 31.61 | 53,345 | +0.67(+2.18%) |
Sep 25, 2020 | 30.51 | 31.01 | 30.38 | 30.94 | 59,269 | +0.37(+1.21%) |
Sep 24, 2020 | 30.53 | 30.98 | 30.24 | 30.57 | 247,923 | -0.16(-0.51%) |
Sep 23, 2020 | 31.80 | 31.88 | 30.70 | 30.72 | 34,851 | -0.98(-3.08%) |
Sep 22, 2020 | 31.57 | 31.76 | 31.27 | 31.70 | 86,635 | +0.21(+0.67%) |
Sep 21, 2020 | 31.75 | 31.75 | 31.09 | 31.49 | 113,595 | -0.88(-2.73%) |
Sep 18, 2020 | 32.91 | 32.96 | 32.11 | 32.37 | 52,615 | -0.40(-1.22%) |
Sep 17, 2020 | 32.60 | 33.02 | 32.51 | 32.77 | 61,757 | -0.18(-0.53%) |
Sep 16, 2020 | 32.77 | 33.39 | 32.74 | 32.95 | 171,134 | +0.40(+1.23%) |
Sep 15, 2020 | 32.48 | 32.75 | 32.34 | 32.55 | 154,162 | +0.14(+0.42%) |
Sep 14, 2020 | 32.25 | 32.49 | 32.17 | 32.41 | 116,133 | +0.48(+1.50%) |
Sep 11, 2020 | 32.56 | 32.56 | 31.60 | 31.93 | 113,010 | -0.31(-0.97%) |
Sep 10, 2020 | 32.58 | 33.07 | 32.24 | 32.25 | 113,885 | -0.15(-0.45%) |
Sep 09, 2020 | 32.33 | 32.53 | 31.99 | 32.39 | 174,220 | +0.27(+0.85%) |
Sep 08, 2020 | 31.97 | 32.72 | 31.93 | 32.12 | 113,441 | -0.29(-0.90%) |
Sep 04, 2020 | 32.61 | 32.77 | 31.67 | 32.41 | 182,107 | +0.09(+0.27%) |
Sep 03, 2020 | 33.13 | 33.24 | 32.06 | 32.33 | 196,495 | -0.75(-2.27%) |
Sep 02, 2020 | 33.07 | 33.16 | 32.73 | 33.08 | 361,602 | +0.24(+0.74%) |