Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.84 | 28.44 | 27.58 | 28.44 | 45,908 | +0.44(+1.57%) |
Nov 27, 2020 | 27.79 | 28.05 | 27.43 | 28.00 | 37,985 | +0.17(+0.62%) |
Nov 25, 2020 | 27.62 | 28.09 | 27.59 | 27.83 | 37,776 | +0.53(+1.93%) |
Nov 24, 2020 | 27.37 | 28.04 | 27.28 | 27.30 | 68,217 | -0.72(-2.56%) |
Nov 23, 2020 | 28.83 | 28.96 | 28.01 | 28.02 | 61,671 | -1.12(-3.84%) |
Nov 20, 2020 | 29.27 | 29.65 | 28.99 | 29.14 | 65,611 | +0.22(+0.76%) |
Nov 19, 2020 | 28.82 | 29.11 | 28.75 | 28.92 | 51,744 | -0.25(-0.85%) |
Nov 18, 2020 | 30.20 | 30.21 | 29.17 | 29.17 | 73,440 | -1.13(-3.72%) |
Nov 17, 2020 | 30.59 | 30.75 | 30.15 | 30.29 | 42,231 | -0.48(-1.55%) |
Nov 16, 2020 | 30.93 | 31.12 | 30.54 | 30.77 | 98,805 | -0.23(-0.74%) |
Nov 13, 2020 | 31.41 | 31.41 | 30.87 | 31.00 | 42,171 | +0.17(+0.56%) |
Nov 12, 2020 | 30.65 | 31.26 | 30.65 | 30.83 | 27,630 | +0.54(+1.77%) |
Nov 11, 2020 | 30.58 | 30.58 | 30.07 | 30.29 | 57,137 | -0.34(-1.12%) |
Nov 10, 2020 | 32.03 | 32.03 | 30.64 | 30.64 | 36,627 | -1.00(-3.17%) |
Nov 09, 2020 | 32.37 | 32.37 | 31.03 | 31.64 | 85,914 | -2.16(-6.39%) |
Nov 06, 2020 | 34.16 | 34.28 | 33.52 | 33.80 | 31,602 | +0.02(+0.06%) |
Nov 05, 2020 | 32.58 | 34.01 | 32.58 | 33.78 | 87,811 | +2.35(+7.47%) |
Nov 04, 2020 | 31.80 | 32.32 | 31.35 | 31.43 | 16,877 | -0.69(-2.16%) |
Nov 03, 2020 | 31.90 | 32.26 | 31.75 | 32.13 | 21,888 | +0.64(+2.03%) |
Nov 02, 2020 | 31.02 | 31.49 | 30.59 | 31.49 | 28,186 | +0.87(+2.83%) |
Oct 30, 2020 | 30.39 | 30.67 | 29.81 | 30.62 | 28,672 | +0.57(+1.88%) |
Oct 29, 2020 | 29.34 | 30.25 | 29.34 | 30.06 | 48,766 | +0.48(+1.63%) |
Oct 28, 2020 | 30.81 | 30.97 | 29.51 | 29.57 | 72,797 | -2.18(-6.87%) |
Oct 27, 2020 | 31.25 | 31.77 | 31.15 | 31.76 | 20,322 | +0.54(+1.75%) |
Oct 26, 2020 | 31.39 | 31.97 | 31.20 | 31.21 | 38,534 | -0.36(-1.15%) |
Oct 23, 2020 | 32.03 | 32.03 | 31.44 | 31.57 | 31,916 | -0.26(-0.81%) |
Oct 22, 2020 | 32.06 | 32.06 | 31.54 | 31.83 | 25,479 | -0.55(-1.71%) |
Oct 21, 2020 | 32.20 | 32.87 | 31.98 | 32.39 | 34,959 | +0.40(+1.25%) |
Oct 20, 2020 | 31.92 | 32.07 | 31.68 | 31.98 | 25,220 | +0.09(+0.27%) |
Oct 19, 2020 | 32.85 | 32.90 | 31.90 | 31.90 | 21,112 | -0.62(-1.91%) |
Oct 16, 2020 | 33.11 | 33.11 | 32.49 | 32.52 | 28,149 | -0.50(-1.51%) |
Oct 15, 2020 | 32.85 | 33.22 | 32.33 | 33.02 | 22,440 | -0.36(-1.09%) |
Oct 14, 2020 | 33.25 | 33.65 | 33.12 | 33.38 | 35,695 | +0.47(+1.42%) |
Oct 13, 2020 | 32.90 | 32.98 | 32.23 | 32.91 | 40,703 | -0.35(-1.06%) |
Oct 12, 2020 | 33.20 | 33.45 | 32.84 | 33.27 | 66,960 | +0.09(+0.26%) |
Oct 09, 2020 | 32.27 | 33.18 | 32.27 | 33.18 | 40,287 | +1.55(+4.89%) |
Oct 08, 2020 | 31.40 | 31.71 | 31.27 | 31.63 | 19,458 | +0.60(+1.92%) |
Oct 07, 2020 | 31.22 | 31.39 | 30.95 | 31.03 | 25,005 | +0.01(+0.02%) |
Oct 06, 2020 | 32.53 | 32.61 | 30.99 | 31.03 | 40,304 | -1.33(-4.11%) |
Oct 05, 2020 | 32.09 | 32.71 | 31.87 | 32.36 | 49,754 | +0.55(+1.74%) |
Oct 02, 2020 | 32.03 | 32.30 | 31.80 | 31.80 | 32,858 | -0.54(-1.68%) |
Oct 01, 2020 | 32.40 | 32.62 | 32.01 | 32.35 | 23,273 | +0.32(+1.01%) |
Sep 30, 2020 | 32.01 | 32.30 | 31.56 | 32.02 | 18,462 | -0.13(-0.40%) |
Sep 29, 2020 | 31.85 | 32.31 | 31.82 | 32.15 | 22,507 | +0.57(+1.80%) |
Sep 28, 2020 | 31.99 | 32.16 | 31.26 | 31.58 | 26,667 | +0.14(+0.46%) |
Sep 25, 2020 | 31.28 | 31.66 | 31.10 | 31.44 | 36,102 | -0.24(-0.75%) |
Sep 24, 2020 | 30.34 | 31.76 | 30.34 | 31.68 | 41,007 | +1.06(+3.46%) |
Sep 23, 2020 | 32.17 | 32.25 | 30.53 | 30.62 | 71,997 | -2.05(-6.26%) |
Sep 22, 2020 | 32.69 | 33.10 | 32.28 | 32.66 | 62,021 | +0.14(+0.44%) |
Sep 21, 2020 | 32.96 | 33.46 | 32.16 | 32.52 | 68,473 | -1.34(-3.95%) |
Sep 18, 2020 | 34.63 | 34.79 | 33.86 | 33.86 | 28,463 | -0.71(-2.04%) |
Sep 17, 2020 | 34.84 | 34.84 | 33.99 | 34.56 | 24,153 | -0.39(-1.12%) |
Sep 16, 2020 | 35.58 | 35.60 | 34.96 | 34.96 | 28,262 | -0.24(-0.68%) |
Sep 15, 2020 | 35.50 | 35.72 | 35.02 | 35.20 | 30,824 | +0.08(+0.23%) |
Sep 14, 2020 | 34.16 | 35.15 | 34.16 | 35.11 | 45,888 | +1.38(+4.09%) |
Sep 11, 2020 | 34.42 | 34.78 | 33.73 | 33.73 | 30,137 | -0.47(-1.37%) |
Sep 10, 2020 | 35.16 | 35.17 | 34.06 | 34.20 | 50,152 | -0.55(-1.59%) |
Sep 09, 2020 | 33.64 | 34.85 | 33.64 | 34.76 | 26,106 | +1.58(+4.75%) |
Sep 08, 2020 | 32.73 | 33.86 | 32.12 | 33.18 | 53,333 | -0.23(-0.69%) |
Sep 04, 2020 | 33.78 | 33.78 | 32.34 | 33.41 | 60,798 | -0.55(-1.63%) |
Sep 03, 2020 | 33.92 | 34.04 | 32.97 | 33.96 | 35,309 | -0.18(-0.53%) |
Sep 02, 2020 | 33.90 | 34.17 | 33.04 | 34.14 | 22,883 | +0.02(+0.05%) |