Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.34 | 33.93 | 32.56 | 32.75 | 1,962,436 | -1.08(-3.20%) |
Nov 27, 2020 | 34.26 | 34.56 | 33.60 | 33.83 | 768,938 | -0.60(-1.73%) |
Nov 25, 2020 | 35.03 | 35.04 | 34.31 | 34.43 | 1,422,769 | -0.64(-1.84%) |
Nov 24, 2020 | 34.50 | 35.31 | 34.48 | 35.07 | 2,253,601 | +0.83(+2.42%) |
Nov 23, 2020 | 33.42 | 34.36 | 33.33 | 34.24 | 1,357,353 | +1.06(+3.19%) |
Nov 20, 2020 | 33.45 | 33.88 | 32.88 | 33.18 | 1,369,236 | -0.24(-0.71%) |
Nov 19, 2020 | 32.28 | 33.46 | 31.81 | 33.42 | 1,430,271 | +0.95(+2.94%) |
Nov 18, 2020 | 33.02 | 34.04 | 32.40 | 32.47 | 2,508,343 | -0.46(-1.40%) |
Nov 17, 2020 | 32.25 | 33.07 | 32.04 | 32.93 | 1,572,668 | +0.27(+0.83%) |
Nov 16, 2020 | 32.71 | 33.59 | 32.35 | 32.66 | 3,371,860 | +0.92(+2.88%) |
Nov 13, 2020 | 31.19 | 31.82 | 30.65 | 31.74 | 1,731,902 | +1.04(+3.40%) |
Nov 12, 2020 | 30.42 | 31.02 | 30.18 | 30.70 | 1,684,090 | -0.02(-0.08%) |
Nov 11, 2020 | 30.77 | 31.14 | 30.59 | 30.72 | 3,284,898 | +0.21(+0.68%) |
Nov 10, 2020 | 29.84 | 30.63 | 29.42 | 30.52 | 2,114,184 | +0.98(+3.31%) |
Nov 09, 2020 | 28.64 | 30.02 | 28.46 | 29.54 | 3,045,805 | +2.28(+8.38%) |
Nov 06, 2020 | 28.23 | 28.40 | 27.02 | 27.26 | 2,235,941 | -1.08(-3.82%) |
Nov 05, 2020 | 28.58 | 28.72 | 27.97 | 28.34 | 1,344,773 | -0.04(-0.15%) |
Nov 04, 2020 | 27.97 | 28.97 | 27.43 | 28.38 | 1,844,847 | +0.55(+1.97%) |
Nov 03, 2020 | 28.19 | 28.56 | 27.83 | 27.83 | 1,258,076 | +0.12(+0.42%) |
Nov 02, 2020 | 27.96 | 28.13 | 26.99 | 27.71 | 1,259,824 | +0.22(+0.82%) |
Oct 30, 2020 | 27.47 | 27.92 | 27.20 | 27.49 | 1,595,114 | +0.02(+0.06%) |
Oct 29, 2020 | 26.69 | 27.58 | 26.31 | 27.47 | 1,609,618 | +0.57(+2.13%) |
Oct 28, 2020 | 27.32 | 27.47 | 26.56 | 26.90 | 1,394,125 | -0.80(-2.88%) |
Oct 27, 2020 | 27.89 | 28.18 | 27.50 | 27.70 | 1,444,134 | -0.31(-1.10%) |
Oct 26, 2020 | 28.77 | 28.77 | 27.51 | 28.01 | 1,471,747 | -0.98(-3.39%) |
Oct 23, 2020 | 29.01 | 29.18 | 28.68 | 28.99 | 875,904 | +0.11(+0.37%) |
Oct 22, 2020 | 27.94 | 28.91 | 27.87 | 28.88 | 1,054,912 | +1.02(+3.66%) |
Oct 21, 2020 | 28.13 | 28.34 | 27.63 | 27.86 | 882,220 | -0.41(-1.45%) |
Oct 20, 2020 | 28.25 | 28.44 | 27.90 | 28.27 | 718,869 | +0.31(+1.11%) |
Oct 19, 2020 | 28.43 | 28.86 | 27.95 | 27.96 | 999,038 | -0.44(-1.55%) |
Oct 16, 2020 | 28.67 | 28.87 | 28.39 | 28.40 | 564,457 | -0.40(-1.40%) |
Oct 15, 2020 | 28.22 | 28.94 | 28.01 | 28.80 | 801,738 | +0.22(+0.76%) |
Oct 14, 2020 | 28.21 | 29.06 | 28.21 | 28.59 | 1,309,726 | +0.34(+1.21%) |
Oct 13, 2020 | 28.67 | 29.04 | 28.12 | 28.25 | 1,191,930 | -0.57(-1.99%) |
Oct 12, 2020 | 28.62 | 29.06 | 28.58 | 28.82 | 815,786 | +0.15(+0.54%) |
Oct 09, 2020 | 28.69 | 28.87 | 28.12 | 28.67 | 1,142,876 | +0.10(+0.35%) |
Oct 08, 2020 | 27.47 | 28.60 | 27.43 | 28.56 | 1,330,072 | +1.18(+4.32%) |
Oct 07, 2020 | 27.24 | 27.72 | 27.16 | 27.38 | 1,267,314 | +0.14(+0.51%) |
Oct 06, 2020 | 27.98 | 28.14 | 27.10 | 27.24 | 2,083,699 | -0.37(-1.34%) |
Oct 05, 2020 | 27.21 | 27.71 | 27.02 | 27.61 | 1,079,239 | +0.80(+2.97%) |
Oct 02, 2020 | 25.53 | 26.95 | 25.22 | 26.82 | 1,412,823 | +0.80(+3.09%) |
Oct 01, 2020 | 26.41 | 26.79 | 25.81 | 26.01 | 1,620,951 | -0.44(-1.67%) |
Sep 30, 2020 | 27.08 | 27.47 | 26.38 | 26.45 | 2,002,330 | -0.54(-2.01%) |
Sep 29, 2020 | 27.03 | 27.53 | 26.73 | 26.99 | 1,466,096 | -0.09(-0.31%) |
Sep 28, 2020 | 26.38 | 27.42 | 26.31 | 27.08 | 2,493,923 | +0.87(+3.30%) |
Sep 25, 2020 | 26.15 | 26.32 | 25.66 | 26.21 | 2,767,856 | +0.11(+0.41%) |
Sep 24, 2020 | 26.41 | 26.60 | 25.70 | 26.11 | 2,706,102 | -0.37(-1.40%) |
Sep 23, 2020 | 27.69 | 28.08 | 26.45 | 26.48 | 2,432,163 | -1.10(-3.98%) |
Sep 22, 2020 | 28.49 | 28.85 | 27.47 | 27.57 | 2,557,961 | -0.90(-3.15%) |
Sep 21, 2020 | 28.35 | 28.63 | 27.90 | 28.47 | 1,710,215 | -0.09(-0.30%) |
Sep 18, 2020 | 28.50 | 28.63 | 28.09 | 28.56 | 2,080,191 | -0.06(-0.22%) |
Sep 17, 2020 | 28.49 | 28.95 | 28.14 | 28.62 | 1,426,357 | -0.31(-1.07%) |
Sep 16, 2020 | 28.80 | 29.53 | 28.70 | 28.93 | 1,214,602 | +0.40(+1.41%) |
Sep 15, 2020 | 29.00 | 29.43 | 28.52 | 28.53 | 1,752,926 | -0.43(-1.50%) |
Sep 14, 2020 | 28.85 | 29.14 | 28.56 | 28.96 | 1,633,782 | +0.22(+0.75%) |
Sep 11, 2020 | 28.56 | 29.01 | 28.43 | 28.74 | 1,069,831 | +0.19(+0.65%) |
Sep 10, 2020 | 28.63 | 28.91 | 28.51 | 28.56 | 1,627,075 | -0.05(-0.19%) |
Sep 09, 2020 | 29.08 | 29.69 | 28.61 | 28.61 | 1,284,719 | -0.29(-0.99%) |
Sep 08, 2020 | 28.81 | 28.93 | 28.39 | 28.90 | 1,023,750 | -0.22(-0.74%) |
Sep 04, 2020 | 29.52 | 29.69 | 28.91 | 29.11 | 1,072,804 | -0.26(-0.87%) |
Sep 03, 2020 | 29.26 | 29.93 | 29.21 | 29.37 | 1,324,496 | +0.12(+0.42%) |
Sep 02, 2020 | 29.39 | 29.90 | 29.16 | 29.25 | 1,028,593 | -0.23(-0.79%) |