Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.56 | 33.65 | 33.10 | 33.11 | 969,148 | -0.48(-1.44%) |
Nov 27, 2020 | 33.72 | 33.90 | 33.49 | 33.60 | 353,964 | -0.13(-0.38%) |
Nov 25, 2020 | 33.46 | 33.75 | 33.23 | 33.73 | 875,248 | +0.13(+0.40%) |
Nov 24, 2020 | 33.17 | 33.64 | 33.17 | 33.59 | 1,047,053 | +0.68(+2.08%) |
Nov 23, 2020 | 33.14 | 33.40 | 32.89 | 32.91 | 892,608 | -0.12(-0.37%) |
Nov 20, 2020 | 32.99 | 33.04 | 32.69 | 33.03 | 573,920 | +0.07(+0.23%) |
Nov 19, 2020 | 32.76 | 32.96 | 32.64 | 32.96 | 599,944 | +0.07(+0.22%) |
Nov 18, 2020 | 32.86 | 33.13 | 32.73 | 32.88 | 722,690 | +0.19(+0.59%) |
Nov 17, 2020 | 32.14 | 32.80 | 32.11 | 32.69 | 795,784 | +0.31(+0.96%) |
Nov 16, 2020 | 32.25 | 32.44 | 32.20 | 32.38 | 799,115 | +0.54(+1.70%) |
Nov 13, 2020 | 31.82 | 31.98 | 31.72 | 31.84 | 912,628 | +0.11(+0.33%) |
Nov 12, 2020 | 31.68 | 31.84 | 31.52 | 31.73 | 533,344 | -0.32(-1.01%) |
Nov 11, 2020 | 31.99 | 32.10 | 31.82 | 32.05 | 725,299 | +0.24(+0.75%) |
Nov 10, 2020 | 31.04 | 31.92 | 31.04 | 31.81 | 1,377,753 | +0.94(+3.06%) |
Nov 09, 2020 | 31.70 | 31.93 | 30.84 | 30.87 | 1,306,960 | +0.33(+1.08%) |
Nov 06, 2020 | 30.88 | 30.89 | 30.45 | 30.54 | 546,966 | -0.16(-0.53%) |
Nov 05, 2020 | 30.94 | 31.09 | 30.66 | 30.70 | 675,632 | +0.06(+0.18%) |
Nov 04, 2020 | 30.33 | 30.88 | 30.01 | 30.65 | 676,339 | +0.15(+0.49%) |
Nov 03, 2020 | 30.18 | 30.67 | 30.17 | 30.50 | 833,092 | +0.74(+2.48%) |
Nov 02, 2020 | 29.57 | 29.81 | 29.35 | 29.76 | 592,102 | +0.41(+1.41%) |
Oct 30, 2020 | 29.11 | 29.38 | 28.94 | 29.35 | 926,359 | +0.23(+0.78%) |
Oct 29, 2020 | 28.66 | 29.25 | 28.34 | 29.12 | 760,362 | +0.41(+1.41%) |
Oct 28, 2020 | 29.23 | 29.32 | 28.65 | 28.71 | 1,114,588 | -1.03(-3.46%) |
Oct 27, 2020 | 30.06 | 30.06 | 29.61 | 29.74 | 620,915 | -0.37(-1.24%) |
Oct 26, 2020 | 30.40 | 30.47 | 29.84 | 30.12 | 693,251 | -0.57(-1.86%) |
Oct 23, 2020 | 30.56 | 30.71 | 30.49 | 30.69 | 457,204 | +0.30(+1.00%) |
Oct 22, 2020 | 30.20 | 30.54 | 30.19 | 30.38 | 605,963 | +0.18(+0.61%) |
Oct 21, 2020 | 30.08 | 30.31 | 30.01 | 30.20 | 597,439 | +0.11(+0.38%) |
Oct 20, 2020 | 30.01 | 30.26 | 29.90 | 30.08 | 516,602 | +0.22(+0.72%) |
Oct 19, 2020 | 30.29 | 30.29 | 29.80 | 29.87 | 518,944 | -0.26(-0.86%) |
Oct 16, 2020 | 29.92 | 30.28 | 29.89 | 30.13 | 658,597 | +0.20(+0.66%) |
Oct 15, 2020 | 29.66 | 30.06 | 29.58 | 29.93 | 524,803 | -0.08(-0.26%) |
Oct 14, 2020 | 30.15 | 30.28 | 29.97 | 30.01 | 487,631 | -0.09(-0.31%) |
Oct 13, 2020 | 30.47 | 30.48 | 29.99 | 30.10 | 612,310 | -0.53(-1.73%) |
Oct 12, 2020 | 30.43 | 30.65 | 30.35 | 30.63 | 367,156 | +0.21(+0.68%) |
Oct 09, 2020 | 30.60 | 30.71 | 30.38 | 30.43 | 968,316 | -0.12(-0.39%) |
Oct 08, 2020 | 30.35 | 30.61 | 30.35 | 30.54 | 771,718 | +0.29(+0.95%) |
Oct 07, 2020 | 30.28 | 30.47 | 30.24 | 30.26 | 621,108 | +0.23(+0.76%) |
Oct 06, 2020 | 30.22 | 30.42 | 29.92 | 30.03 | 1,109,192 | +0.04(+0.14%) |
Oct 05, 2020 | 29.74 | 30.10 | 29.53 | 29.99 | 569,483 | +0.57(+1.94%) |
Oct 02, 2020 | 28.96 | 29.55 | 28.88 | 29.42 | 1,007,984 | +0.02(+0.07%) |
Oct 01, 2020 | 29.48 | 29.54 | 29.25 | 29.40 | 625,047 | +0.01(+0.04%) |
Sep 30, 2020 | 29.40 | 29.73 | 29.33 | 29.38 | 908,785 | +0.07(+0.23%) |
Sep 29, 2020 | 29.67 | 29.70 | 29.12 | 29.32 | 1,093,920 | -0.43(-1.44%) |
Sep 28, 2020 | 29.71 | 30.08 | 29.63 | 29.75 | 1,245,881 | +0.44(+1.49%) |
Sep 25, 2020 | 29.33 | 29.35 | 29.00 | 29.31 | 1,023,750 | -0.02(-0.05%) |
Sep 24, 2020 | 29.12 | 29.58 | 28.93 | 29.33 | 4,581,661 | +0.08(+0.26%) |
Sep 23, 2020 | 29.58 | 29.92 | 29.13 | 29.25 | 1,439,399 | -0.29(-0.97%) |
Sep 22, 2020 | 29.55 | 29.85 | 29.44 | 29.53 | 1,324,211 | +0.03(+0.10%) |
Sep 21, 2020 | 29.28 | 29.53 | 28.85 | 29.50 | 1,554,291 | -0.29(-0.96%) |
Sep 18, 2020 | 29.94 | 29.99 | 29.77 | 29.79 | 870,088 | -0.31(-1.03%) |
Sep 17, 2020 | 29.62 | 30.10 | 29.53 | 30.10 | 793,592 | +0.14(+0.46%) |
Sep 16, 2020 | 30.05 | 30.24 | 29.91 | 29.96 | 785,949 | -0.07(-0.22%) |
Sep 15, 2020 | 30.14 | 30.36 | 29.99 | 30.02 | 676,755 | -0.03(-0.10%) |
Sep 14, 2020 | 30.17 | 30.26 | 29.99 | 30.05 | 914,230 | +0.04(+0.13%) |
Sep 11, 2020 | 30.02 | 30.16 | 29.87 | 30.02 | 1,100,573 | +0.11(+0.37%) |
Sep 10, 2020 | 30.54 | 30.56 | 29.68 | 29.90 | 1,166,636 | -0.56(-1.85%) |
Sep 09, 2020 | 30.31 | 30.79 | 30.29 | 30.47 | 812,565 | +0.29(+0.96%) |
Sep 08, 2020 | 30.23 | 30.29 | 29.95 | 30.18 | 840,804 | -0.60(-1.94%) |
Sep 04, 2020 | 30.90 | 30.95 | 30.33 | 30.78 | 931,014 | +0.09(+0.30%) |
Sep 03, 2020 | 30.82 | 31.04 | 30.44 | 30.68 | 1,200,397 | -0.09(-0.29%) |
Sep 02, 2020 | 30.70 | 30.91 | 30.65 | 30.77 | 1,273,825 | +0.07(+0.23%) |