Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.29 | 33.57 | 33.05 | 33.43 | 2,448,536 | -0.02(-0.05%) |
Nov 27, 2020 | 33.57 | 34.10 | 33.30 | 33.45 | 500,471 | -0.39(-1.14%) |
Nov 25, 2020 | 34.38 | 34.44 | 33.41 | 33.84 | 1,099,596 | -0.49(-1.43%) |
Nov 24, 2020 | 35.16 | 35.16 | 34.25 | 34.33 | 2,336,365 | +0.10(+0.31%) |
Nov 23, 2020 | 33.40 | 34.69 | 33.26 | 34.22 | 3,338,430 | +0.97(+2.93%) |
Nov 20, 2020 | 33.00 | 33.33 | 32.81 | 33.25 | 1,688,035 | -0.02(-0.07%) |
Nov 19, 2020 | 32.97 | 33.30 | 32.42 | 33.27 | 1,013,610 | +0.29(+0.88%) |
Nov 18, 2020 | 33.39 | 33.68 | 32.96 | 32.98 | 1,434,190 | -0.47(-1.40%) |
Nov 17, 2020 | 33.29 | 33.64 | 32.78 | 33.45 | 1,384,438 | -0.27(-0.81%) |
Nov 16, 2020 | 34.26 | 34.42 | 33.16 | 33.72 | 1,071,106 | +0.20(+0.60%) |
Nov 13, 2020 | 32.80 | 33.60 | 32.71 | 33.52 | 1,136,373 | +1.34(+4.15%) |
Nov 12, 2020 | 32.63 | 32.87 | 31.90 | 32.19 | 1,602,452 | -0.42(-1.29%) |
Nov 11, 2020 | 32.74 | 32.81 | 32.17 | 32.60 | 1,555,691 | +0.02(+0.07%) |
Nov 10, 2020 | 31.51 | 32.75 | 31.24 | 32.58 | 1,973,235 | +1.08(+3.44%) |
Nov 09, 2020 | 33.40 | 34.53 | 31.41 | 31.50 | 1,929,369 | +0.13(+0.40%) |
Nov 06, 2020 | 31.50 | 31.50 | 30.69 | 31.37 | 1,012,640 | +0.13(+0.43%) |
Nov 05, 2020 | 31.44 | 31.50 | 30.95 | 31.24 | 1,220,289 | +0.06(+0.20%) |
Nov 04, 2020 | 30.52 | 31.39 | 30.45 | 31.17 | 1,108,963 | +0.59(+1.94%) |
Nov 03, 2020 | 30.07 | 30.83 | 29.99 | 30.58 | 1,850,633 | +0.94(+3.17%) |
Nov 02, 2020 | 29.55 | 29.86 | 29.21 | 29.64 | 2,203,008 | +0.90(+3.14%) |
Oct 30, 2020 | 29.34 | 29.62 | 28.60 | 28.74 | 4,774,562 | -0.89(-2.99%) |
Oct 29, 2020 | 29.21 | 30.10 | 29.04 | 29.62 | 809,078 | +0.58(+1.99%) |
Oct 28, 2020 | 28.96 | 30.09 | 28.62 | 29.05 | 1,754,176 | -0.45(-1.53%) |
Oct 27, 2020 | 30.22 | 30.42 | 29.41 | 29.50 | 966,635 | -0.62(-2.07%) |
Oct 26, 2020 | 30.64 | 30.72 | 29.81 | 30.12 | 873,263 | -0.87(-2.81%) |
Oct 23, 2020 | 31.06 | 31.23 | 30.41 | 30.99 | 596,757 | -0.02(-0.05%) |
Oct 22, 2020 | 30.15 | 31.05 | 30.08 | 31.01 | 1,129,104 | +0.93(+3.07%) |
Oct 21, 2020 | 29.52 | 30.22 | 29.18 | 30.08 | 772,553 | +0.50(+1.68%) |
Oct 20, 2020 | 29.64 | 29.95 | 29.38 | 29.58 | 596,364 | +0.26(+0.89%) |
Oct 19, 2020 | 29.96 | 30.19 | 29.13 | 29.32 | 826,957 | -0.66(-2.19%) |
Oct 16, 2020 | 30.42 | 30.73 | 29.98 | 29.98 | 545,783 | -0.55(-1.79%) |
Oct 15, 2020 | 29.51 | 30.56 | 29.28 | 30.53 | 1,038,884 | +0.95(+3.21%) |
Oct 14, 2020 | 30.10 | 30.27 | 29.45 | 29.58 | 722,877 | -0.31(-1.03%) |
Oct 13, 2020 | 29.85 | 30.08 | 29.68 | 29.88 | 979,798 | -0.22(-0.74%) |
Oct 12, 2020 | 30.53 | 30.53 | 29.87 | 30.11 | 847,322 | -0.16(-0.52%) |
Oct 09, 2020 | 30.60 | 30.60 | 29.77 | 30.26 | 702,751 | +0.03(+0.10%) |
Oct 08, 2020 | 29.81 | 30.46 | 29.72 | 30.23 | 891,473 | +0.56(+1.89%) |
Oct 07, 2020 | 29.91 | 30.05 | 29.55 | 29.67 | 995,934 | +0.09(+0.32%) |
Oct 06, 2020 | 29.86 | 29.94 | 29.04 | 29.58 | 1,477,479 | -0.09(-0.29%) |
Oct 05, 2020 | 30.15 | 30.40 | 29.18 | 29.66 | 1,031,852 | -0.23(-0.77%) |
Oct 02, 2020 | 29.46 | 30.24 | 29.26 | 29.89 | 1,544,636 | -0.29(-0.97%) |
Oct 01, 2020 | 29.29 | 30.19 | 29.07 | 30.19 | 1,054,575 | +0.99(+3.38%) |
Sep 30, 2020 | 29.43 | 30.17 | 29.05 | 29.20 | 1,732,623 | +0.02(+0.08%) |
Sep 29, 2020 | 29.88 | 29.88 | 28.84 | 29.17 | 993,032 | -0.89(-2.95%) |
Sep 28, 2020 | 30.66 | 30.75 | 29.98 | 30.06 | 1,033,806 | +0.11(+0.37%) |
Sep 25, 2020 | 28.96 | 30.00 | 28.91 | 29.95 | 1,428,523 | +0.87(+2.99%) |
Sep 24, 2020 | 28.11 | 29.64 | 27.75 | 29.08 | 1,885,267 | +0.92(+3.26%) |
Sep 23, 2020 | 28.70 | 29.24 | 28.14 | 28.16 | 1,889,751 | -0.59(-2.04%) |
Sep 22, 2020 | 28.80 | 29.40 | 28.56 | 28.75 | 995,060 | +0.21(+0.72%) |
Sep 21, 2020 | 28.91 | 28.94 | 27.93 | 28.54 | 1,830,556 | -0.90(-3.06%) |
Sep 18, 2020 | 29.92 | 29.92 | 29.28 | 29.44 | 2,751,811 | -0.59(-1.95%) |
Sep 17, 2020 | 30.19 | 30.43 | 29.61 | 30.03 | 1,495,685 | -0.42(-1.36%) |
Sep 16, 2020 | 30.79 | 30.89 | 30.22 | 30.44 | 1,356,811 | -0.14(-0.45%) |
Sep 15, 2020 | 30.44 | 31.35 | 30.34 | 30.58 | 952,779 | +0.35(+1.15%) |
Sep 14, 2020 | 29.51 | 30.29 | 29.51 | 30.23 | 1,038,577 | +0.58(+1.95%) |
Sep 11, 2020 | 30.13 | 30.14 | 29.19 | 29.66 | 806,975 | -0.32(-1.08%) |
Sep 10, 2020 | 29.88 | 30.45 | 29.81 | 29.98 | 1,755,591 | +0.13(+0.44%) |
Sep 09, 2020 | 29.56 | 29.93 | 29.54 | 29.85 | 1,116,202 | +0.49(+1.68%) |
Sep 08, 2020 | 29.54 | 29.81 | 29.02 | 29.36 | 1,135,056 | -0.41(-1.38%) |
Sep 04, 2020 | 29.80 | 30.01 | 28.68 | 29.77 | 967,864 | +0.16(+0.53%) |
Sep 03, 2020 | 29.93 | 30.09 | 29.27 | 29.61 | 1,033,086 | -0.23(-0.77%) |
Sep 02, 2020 | 29.32 | 29.88 | 28.92 | 29.84 | 1,441,955 | +0.40(+1.34%) |