Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.19 | 38.67 | 37.77 | 38.08 | 120,391 | -0.18(-0.48%) |
Nov 27, 2020 | 39.78 | 39.78 | 37.80 | 38.26 | 64,553 | -1.63(-4.09%) |
Nov 25, 2020 | 39.80 | 40.46 | 38.64 | 39.89 | 170,178 | +0.10(+0.24%) |
Nov 24, 2020 | 38.03 | 39.97 | 37.87 | 39.80 | 183,695 | +2.21(+5.89%) |
Nov 23, 2020 | 36.66 | 38.09 | 35.63 | 37.58 | 173,660 | +1.09(+2.99%) |
Nov 20, 2020 | 36.07 | 36.97 | 35.42 | 36.49 | 79,347 | +0.04(+0.11%) |
Nov 19, 2020 | 36.69 | 37.02 | 35.77 | 36.45 | 67,822 | -0.28(-0.76%) |
Nov 18, 2020 | 37.52 | 37.87 | 36.51 | 36.73 | 107,213 | -0.63(-1.69%) |
Nov 17, 2020 | 36.82 | 37.98 | 36.00 | 37.37 | 141,267 | +0.55(+1.49%) |
Nov 16, 2020 | 36.40 | 37.19 | 35.97 | 36.82 | 116,698 | +0.94(+2.63%) |
Nov 13, 2020 | 35.96 | 36.62 | 35.28 | 35.87 | 71,142 | +0.25(+0.70%) |
Nov 12, 2020 | 35.48 | 35.91 | 34.67 | 35.62 | 70,212 | -0.13(-0.38%) |
Nov 11, 2020 | 36.65 | 37.11 | 35.21 | 35.75 | 102,572 | -0.59(-1.62%) |
Nov 10, 2020 | 36.07 | 36.73 | 34.74 | 36.34 | 183,579 | +0.67(+1.86%) |
Nov 09, 2020 | 34.83 | 36.55 | 34.42 | 35.68 | 319,733 | +1.26(+3.67%) |
Nov 06, 2020 | 33.42 | 34.51 | 33.37 | 34.41 | 89,809 | +1.00(+3.00%) |
Nov 05, 2020 | 33.52 | 34.60 | 33.27 | 33.41 | 71,905 | +0.19(+0.58%) |
Nov 04, 2020 | 33.69 | 34.59 | 32.90 | 33.22 | 70,557 | -0.44(-1.32%) |
Nov 03, 2020 | 33.17 | 34.27 | 33.10 | 33.66 | 108,732 | +0.90(+2.74%) |
Nov 02, 2020 | 31.81 | 33.64 | 31.40 | 32.77 | 164,597 | +1.45(+4.62%) |
Oct 30, 2020 | 34.33 | 34.64 | 31.26 | 31.32 | 214,567 | -2.95(-8.61%) |
Oct 29, 2020 | 31.85 | 34.28 | 31.57 | 34.27 | 256,286 | +2.40(+7.53%) |
Oct 28, 2020 | 31.49 | 32.07 | 31.15 | 31.87 | 144,595 | -0.15(-0.48%) |
Oct 27, 2020 | 31.69 | 32.48 | 31.69 | 32.02 | 124,714 | -0.02(-0.06%) |
Oct 26, 2020 | 31.39 | 32.19 | 30.96 | 32.04 | 68,048 | +0.40(+1.25%) |
Oct 23, 2020 | 31.52 | 31.74 | 31.10 | 31.65 | 48,223 | +0.32(+1.02%) |
Oct 22, 2020 | 30.32 | 31.43 | 30.32 | 31.33 | 76,797 | +1.01(+3.34%) |
Oct 21, 2020 | 30.57 | 31.40 | 30.09 | 30.32 | 132,848 | -0.35(-1.13%) |
Oct 20, 2020 | 30.89 | 31.52 | 30.42 | 30.66 | 52,421 | -0.29(-0.93%) |
Oct 19, 2020 | 31.16 | 31.67 | 30.84 | 30.95 | 91,267 | -0.20(-0.65%) |
Oct 16, 2020 | 30.72 | 31.62 | 30.53 | 31.16 | 116,669 | +0.30(+0.98%) |
Oct 15, 2020 | 31.25 | 31.64 | 30.76 | 30.85 | 137,383 | -0.70(-2.22%) |
Oct 14, 2020 | 31.95 | 31.98 | 31.53 | 31.55 | 33,397 | -0.40(-1.24%) |
Oct 13, 2020 | 31.96 | 32.42 | 31.81 | 31.95 | 61,323 | -0.18(-0.57%) |
Oct 12, 2020 | 32.31 | 32.93 | 31.73 | 32.13 | 65,723 | -0.12(-0.36%) |
Oct 09, 2020 | 31.34 | 32.28 | 31.34 | 32.24 | 103,498 | +0.99(+3.18%) |
Oct 08, 2020 | 31.17 | 31.63 | 30.53 | 31.25 | 118,955 | +0.36(+1.15%) |
Oct 07, 2020 | 30.77 | 31.05 | 30.21 | 30.89 | 121,540 | +0.26(+0.85%) |
Oct 06, 2020 | 31.15 | 32.14 | 30.47 | 30.63 | 88,494 | -0.19(-0.63%) |
Oct 05, 2020 | 30.85 | 31.61 | 30.66 | 30.83 | 69,626 | +0.12(+0.38%) |
Oct 02, 2020 | 30.53 | 31.23 | 30.46 | 30.71 | 47,186 | -0.28(-0.90%) |
Oct 01, 2020 | 31.52 | 32.15 | 30.43 | 30.99 | 151,402 | -0.38(-1.20%) |
Sep 30, 2020 | 31.13 | 31.73 | 31.02 | 31.37 | 88,511 | +0.16(+0.53%) |
Sep 29, 2020 | 31.16 | 32.78 | 30.84 | 31.20 | 87,832 | +0.01(+0.03%) |
Sep 28, 2020 | 32.91 | 32.94 | 31.13 | 31.19 | 118,948 | -1.57(-4.80%) |
Sep 25, 2020 | 32.50 | 32.97 | 31.74 | 32.77 | 232,093 | +0.12(+0.35%) |
Sep 24, 2020 | 32.20 | 32.75 | 31.35 | 32.65 | 216,997 | +0.40(+1.23%) |
Sep 23, 2020 | 31.30 | 32.59 | 31.30 | 32.25 | 224,604 | +0.92(+2.92%) |
Sep 22, 2020 | 31.15 | 31.38 | 30.69 | 31.34 | 59,307 | +0.35(+1.12%) |
Sep 21, 2020 | 31.16 | 31.16 | 30.25 | 30.99 | 74,523 | -0.79(-2.49%) |
Sep 18, 2020 | 31.36 | 32.18 | 30.66 | 31.78 | 390,141 | +0.72(+2.33%) |
Sep 17, 2020 | 31.16 | 31.24 | 30.70 | 31.06 | 70,247 | -0.47(-1.50%) |
Sep 16, 2020 | 31.19 | 32.13 | 30.37 | 31.53 | 164,283 | +0.54(+1.74%) |
Sep 15, 2020 | 31.00 | 31.24 | 30.22 | 30.99 | 58,189 | +0.60(+1.97%) |
Sep 14, 2020 | 29.91 | 30.46 | 28.96 | 30.39 | 81,099 | +0.66(+2.20%) |
Sep 11, 2020 | 30.42 | 30.53 | 29.63 | 29.74 | 68,238 | -0.64(-2.10%) |
Sep 10, 2020 | 31.08 | 31.11 | 30.37 | 30.37 | 90,905 | -0.40(-1.29%) |
Sep 09, 2020 | 30.32 | 30.93 | 30.15 | 30.77 | 88,935 | +0.59(+1.95%) |
Sep 08, 2020 | 30.38 | 30.49 | 29.71 | 30.18 | 77,313 | -0.49(-1.60%) |
Sep 04, 2020 | 31.69 | 31.69 | 30.22 | 30.67 | 115,735 | -0.60(-1.91%) |
Sep 03, 2020 | 31.34 | 31.61 | 31.01 | 31.27 | 104,850 | -0.20(-0.64%) |
Sep 02, 2020 | 31.37 | 31.58 | 31.09 | 31.47 | 58,581 | +0.10(+0.31%) |