Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.81 | 33.07 | 32.81 | 33.07 | 4,678 | +0.14(+0.42%) |
Nov 27, 2020 | 32.86 | 32.93 | 32.84 | 32.93 | 1,473 | +0.10(+0.31%) |
Nov 25, 2020 | 32.91 | 32.96 | 32.83 | 32.83 | 2,421 | -0.19(-0.57%) |
Nov 24, 2020 | 32.98 | 33.02 | 32.71 | 33.02 | 9,620 | +0.30(+0.93%) |
Nov 23, 2020 | 32.66 | 32.77 | 32.57 | 32.71 | 9,577 | +0.15(+0.47%) |
Nov 20, 2020 | 32.73 | 32.73 | 32.51 | 32.56 | 6,527 | -0.17(-0.52%) |
Nov 19, 2020 | 32.37 | 32.73 | 32.37 | 32.73 | 6,297 | +0.30(+0.92%) |
Nov 18, 2020 | 32.99 | 32.99 | 32.43 | 32.43 | 3,894 | -0.43(-1.31%) |
Nov 17, 2020 | 32.69 | 33.00 | 32.64 | 32.86 | 3,659 | -0.13(-0.41%) |
Nov 16, 2020 | 32.82 | 33.00 | 32.61 | 33.00 | 10,347 | +0.45(+1.37%) |
Nov 13, 2020 | 32.45 | 32.55 | 32.29 | 32.55 | 4,842 | +0.25(+0.79%) |
Nov 12, 2020 | 32.25 | 32.39 | 32.07 | 32.30 | 4,953 | -0.15(-0.46%) |
Nov 11, 2020 | 32.15 | 32.46 | 31.88 | 32.45 | 5,548 | +0.57(+1.77%) |
Nov 10, 2020 | 31.25 | 31.89 | 31.18 | 31.88 | 6,289 | +0.58(+1.86%) |
Nov 09, 2020 | 32.71 | 32.71 | 31.30 | 31.30 | 23,416 | -0.72(-2.26%) |
Nov 06, 2020 | 32.18 | 32.22 | 31.91 | 32.02 | 4,211 | +0.02(+0.05%) |
Nov 05, 2020 | 31.97 | 32.10 | 31.97 | 32.01 | 3,304 | +0.42(+1.34%) |
Nov 04, 2020 | 31.76 | 32.03 | 31.58 | 31.58 | 2,025 | -0.09(-0.29%) |
Nov 03, 2020 | 31.43 | 31.81 | 31.43 | 31.67 | 10,617 | +0.61(+1.96%) |
Nov 02, 2020 | 30.89 | 31.11 | 30.88 | 31.06 | 39,848 | +0.44(+1.44%) |
Oct 30, 2020 | 30.97 | 30.97 | 30.43 | 30.62 | 3,474 | -0.50(-1.59%) |
Oct 29, 2020 | 31.02 | 31.17 | 30.79 | 31.12 | 5,581 | +0.03(+0.10%) |
Oct 28, 2020 | 31.53 | 31.64 | 31.08 | 31.09 | 7,318 | -0.94(-2.94%) |
Oct 27, 2020 | 32.07 | 32.23 | 32.03 | 32.03 | 5,988 | -0.03(-0.08%) |
Oct 26, 2020 | 32.26 | 32.34 | 31.84 | 32.05 | 12,116 | -0.45(-1.38%) |
Oct 23, 2020 | 32.55 | 32.65 | 32.36 | 32.50 | 4,316 | +0.06(+0.18%) |
Oct 22, 2020 | 32.50 | 32.50 | 32.34 | 32.45 | 4,472 | +0.02(+0.07%) |
Oct 21, 2020 | 32.48 | 32.57 | 32.17 | 32.42 | 4,925 | -0.05(-0.14%) |
Oct 20, 2020 | 32.74 | 32.77 | 32.47 | 32.47 | 4,845 | -0.04(-0.11%) |
Oct 19, 2020 | 32.73 | 32.92 | 32.49 | 32.50 | 3,362 | -0.34(-1.04%) |
Oct 16, 2020 | 33.06 | 33.06 | 32.85 | 32.85 | 5,790 | -0.07(-0.20%) |
Oct 15, 2020 | 32.71 | 32.91 | 32.55 | 32.91 | 12,316 | +0.08(+0.26%) |
Oct 14, 2020 | 33.12 | 33.14 | 32.71 | 32.83 | 12,788 | -0.26(-0.78%) |
Oct 13, 2020 | 32.85 | 33.09 | 32.85 | 33.09 | 4,488 | +0.26(+0.79%) |
Oct 12, 2020 | 32.65 | 32.93 | 32.63 | 32.83 | 4,951 | +0.34(+1.05%) |
Oct 09, 2020 | 32.24 | 32.59 | 32.22 | 32.48 | 3,263 | +0.53(+1.66%) |
Oct 08, 2020 | 32.05 | 32.06 | 31.87 | 31.95 | 283,507 | +0.11(+0.34%) |
Oct 07, 2020 | 31.82 | 31.84 | 31.68 | 31.84 | 4,297 | +0.28(+0.89%) |
Oct 06, 2020 | 31.82 | 31.84 | 31.49 | 31.56 | 5,347 | -0.13(-0.41%) |
Oct 05, 2020 | 31.55 | 31.69 | 31.50 | 31.69 | 2,623 | +0.30(+0.95%) |
Oct 02, 2020 | 31.18 | 31.40 | 31.18 | 31.40 | 5,158 | +0.00(+0.00%) |
Oct 01, 2020 | 31.27 | 31.39 | 30.97 | 31.39 | 19,611 | +0.32(+1.04%) |
Sep 30, 2020 | 30.87 | 31.15 | 30.87 | 31.07 | 1,624 | +0.21(+0.68%) |
Sep 29, 2020 | 30.92 | 30.95 | 30.77 | 30.86 | 6,659 | -0.14(-0.46%) |
Sep 28, 2020 | 30.91 | 31.07 | 30.91 | 31.01 | 8,728 | +0.38(+1.25%) |
Sep 25, 2020 | 30.46 | 30.66 | 30.44 | 30.62 | 1,158 | +0.25(+0.81%) |
Sep 24, 2020 | 30.05 | 30.51 | 30.05 | 30.38 | 5,480 | +0.29(+0.95%) |
Sep 23, 2020 | 30.79 | 30.81 | 30.09 | 30.09 | 4,815 | -0.60(-1.96%) |
Sep 22, 2020 | 30.77 | 30.77 | 30.60 | 30.69 | 3,217 | +0.15(+0.51%) |
Sep 21, 2020 | 30.44 | 30.61 | 30.28 | 30.54 | 4,707 | -0.28(-0.90%) |
Sep 18, 2020 | 31.25 | 31.25 | 30.67 | 30.81 | 2,746 | -0.21(-0.69%) |
Sep 17, 2020 | 30.84 | 31.06 | 30.78 | 31.03 | 1,640 | -0.09(-0.30%) |
Sep 16, 2020 | 31.42 | 31.49 | 31.12 | 31.12 | 2,226 | -0.25(-0.78%) |
Sep 15, 2020 | 31.75 | 31.75 | 31.30 | 31.37 | 2,586 | -0.17(-0.54%) |
Sep 14, 2020 | 31.54 | 31.63 | 31.48 | 31.54 | 8,515 | +0.08(+0.25%) |
Sep 11, 2020 | 31.34 | 31.73 | 31.34 | 31.46 | 4,964 | -0.06(-0.18%) |
Sep 10, 2020 | 31.76 | 31.81 | 31.41 | 31.52 | 3,908 | -0.38(-1.18%) |
Sep 09, 2020 | 31.55 | 32.05 | 31.55 | 31.89 | 38,671 | +0.59(+1.88%) |
Sep 08, 2020 | 32.14 | 32.14 | 31.30 | 31.30 | 5,221 | -0.90(-2.78%) |
Sep 04, 2020 | 32.36 | 32.47 | 31.80 | 32.20 | 12,674 | -0.16(-0.48%) |
Sep 03, 2020 | 33.01 | 33.32 | 32.18 | 32.36 | 14,065 | -0.77(-2.33%) |
Sep 02, 2020 | 32.60 | 33.17 | 32.60 | 33.13 | 13,366 | +0.58(+1.77%) |