Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.34 | 32.34 | 31.96 | 32.07 | 1,282,939 | -0.35(-1.09%) |
Nov 27, 2020 | 32.55 | 32.55 | 32.33 | 32.42 | 438,860 | -0.10(-0.31%) |
Nov 25, 2020 | 32.64 | 32.64 | 32.37 | 32.52 | 1,197,813 | -0.15(-0.45%) |
Nov 24, 2020 | 32.35 | 32.71 | 32.33 | 32.67 | 1,528,783 | +0.56(+1.73%) |
Nov 23, 2020 | 32.00 | 32.18 | 31.96 | 32.11 | 1,129,330 | +0.29(+0.90%) |
Nov 20, 2020 | 31.94 | 32.01 | 31.77 | 31.83 | 959,630 | -0.15(-0.46%) |
Nov 19, 2020 | 31.92 | 31.98 | 31.69 | 31.97 | 1,070,317 | +0.00(+0.00%) |
Nov 18, 2020 | 32.43 | 32.48 | 31.96 | 31.97 | 2,293,834 | -0.35(-1.09%) |
Nov 17, 2020 | 32.41 | 32.48 | 32.18 | 32.33 | 1,752,473 | -0.29(-0.88%) |
Nov 16, 2020 | 32.55 | 32.61 | 32.36 | 32.61 | 1,931,695 | +0.48(+1.50%) |
Nov 13, 2020 | 31.79 | 32.18 | 31.79 | 32.13 | 1,225,834 | +0.49(+1.55%) |
Nov 12, 2020 | 32.01 | 32.01 | 31.40 | 31.64 | 1,219,996 | -0.49(-1.53%) |
Nov 11, 2020 | 32.40 | 32.40 | 31.99 | 32.13 | 1,892,428 | -0.07(-0.23%) |
Nov 10, 2020 | 31.69 | 32.26 | 31.69 | 32.21 | 2,722,068 | +0.58(+1.85%) |
Nov 09, 2020 | 32.01 | 32.36 | 31.59 | 31.62 | 2,595,717 | +1.04(+3.40%) |
Nov 06, 2020 | 30.66 | 30.80 | 30.49 | 30.58 | 1,401,292 | -0.04(-0.12%) |
Nov 05, 2020 | 30.53 | 30.84 | 30.53 | 30.62 | 2,488,810 | +0.36(+1.20%) |
Nov 04, 2020 | 30.37 | 30.80 | 30.14 | 30.26 | 1,592,540 | -0.15(-0.49%) |
Nov 03, 2020 | 30.13 | 30.55 | 30.12 | 30.41 | 1,210,199 | +0.62(+2.09%) |
Nov 02, 2020 | 29.47 | 29.83 | 29.37 | 29.78 | 1,823,497 | +0.62(+2.13%) |
Oct 30, 2020 | 29.11 | 29.28 | 28.89 | 29.16 | 1,563,278 | -0.06(-0.22%) |
Oct 29, 2020 | 28.98 | 29.47 | 28.74 | 29.23 | 1,803,111 | +0.16(+0.54%) |
Oct 28, 2020 | 29.50 | 29.66 | 29.05 | 29.07 | 1,865,547 | -0.86(-2.88%) |
Oct 27, 2020 | 30.25 | 30.26 | 29.93 | 29.93 | 1,552,156 | -0.34(-1.13%) |
Oct 26, 2020 | 30.46 | 30.47 | 30.03 | 30.28 | 1,457,627 | -0.45(-1.45%) |
Oct 23, 2020 | 30.71 | 30.77 | 30.52 | 30.72 | 868,559 | +0.14(+0.46%) |
Oct 22, 2020 | 30.27 | 30.62 | 30.22 | 30.58 | 1,819,275 | +0.33(+1.10%) |
Oct 21, 2020 | 30.20 | 30.43 | 30.19 | 30.25 | 1,069,783 | +0.02(+0.06%) |
Oct 20, 2020 | 30.26 | 30.46 | 30.17 | 30.23 | 1,422,193 | +0.12(+0.40%) |
Oct 19, 2020 | 30.53 | 30.59 | 30.06 | 30.11 | 1,261,672 | -0.36(-1.19%) |
Oct 16, 2020 | 30.46 | 30.62 | 30.38 | 30.47 | 2,222,754 | +0.06(+0.18%) |
Oct 15, 2020 | 30.09 | 30.44 | 30.03 | 30.42 | 1,490,841 | +0.04(+0.12%) |
Oct 14, 2020 | 30.48 | 30.63 | 30.30 | 30.38 | 1,770,932 | -0.06(-0.18%) |
Oct 13, 2020 | 30.62 | 30.67 | 30.35 | 30.43 | 1,080,354 | -0.28(-0.91%) |
Oct 12, 2020 | 30.59 | 30.81 | 30.52 | 30.71 | 1,630,694 | +0.19(+0.64%) |
Oct 09, 2020 | 30.61 | 30.67 | 30.41 | 30.52 | 1,365,403 | +0.05(+0.15%) |
Oct 08, 2020 | 30.25 | 30.48 | 30.25 | 30.47 | 1,048,123 | +0.36(+1.20%) |
Oct 07, 2020 | 30.01 | 30.20 | 29.94 | 30.11 | 2,055,417 | +0.31(+1.03%) |
Oct 06, 2020 | 29.95 | 30.29 | 29.74 | 29.80 | 1,805,763 | -0.06(-0.19%) |
Oct 05, 2020 | 29.63 | 29.92 | 29.62 | 29.86 | 1,171,965 | +0.37(+1.26%) |
Oct 02, 2020 | 28.98 | 29.60 | 28.92 | 29.49 | 1,100,061 | +0.20(+0.70%) |
Oct 01, 2020 | 29.34 | 29.43 | 29.10 | 29.28 | 1,430,147 | +0.09(+0.32%) |
Sep 30, 2020 | 29.13 | 29.43 | 29.04 | 29.19 | 1,548,833 | +0.18(+0.61%) |
Sep 29, 2020 | 29.22 | 29.26 | 28.91 | 29.01 | 1,275,766 | -0.19(-0.64%) |
Sep 28, 2020 | 29.08 | 29.37 | 29.08 | 29.20 | 1,186,355 | +0.40(+1.39%) |
Sep 25, 2020 | 28.39 | 28.86 | 28.32 | 28.80 | 1,002,093 | +0.31(+1.07%) |
Sep 24, 2020 | 28.35 | 28.75 | 28.16 | 28.49 | 1,619,743 | +0.10(+0.35%) |
Sep 23, 2020 | 28.93 | 29.05 | 28.38 | 28.40 | 1,709,139 | -0.48(-1.66%) |
Sep 22, 2020 | 28.76 | 29.03 | 28.69 | 28.88 | 1,259,278 | +0.11(+0.38%) |
Sep 21, 2020 | 28.96 | 29.00 | 28.47 | 28.76 | 2,412,065 | -0.55(-1.89%) |
Sep 18, 2020 | 29.67 | 29.67 | 29.22 | 29.32 | 1,403,981 | -0.33(-1.12%) |
Sep 17, 2020 | 29.51 | 29.71 | 29.31 | 29.65 | 1,437,531 | -0.06(-0.19%) |
Sep 16, 2020 | 29.73 | 30.00 | 29.68 | 29.71 | 1,459,286 | +0.08(+0.28%) |
Sep 15, 2020 | 29.77 | 29.91 | 29.59 | 29.62 | 1,253,261 | -0.01(-0.03%) |
Sep 14, 2020 | 29.51 | 29.76 | 29.48 | 29.63 | 1,144,752 | +0.35(+1.20%) |
Sep 11, 2020 | 29.27 | 29.40 | 29.09 | 29.28 | 1,495,173 | +0.14(+0.47%) |
Sep 10, 2020 | 29.67 | 29.67 | 29.13 | 29.14 | 1,712,184 | -0.44(-1.50%) |
Sep 09, 2020 | 29.45 | 29.83 | 29.45 | 29.59 | 1,901,036 | +0.34(+1.17%) |
Sep 08, 2020 | 29.63 | 29.67 | 29.18 | 29.24 | 2,998,716 | -0.56(-1.89%) |
Sep 04, 2020 | 30.02 | 30.11 | 29.48 | 29.81 | 2,207,573 | -0.01(-0.03%) |
Sep 03, 2020 | 30.33 | 30.57 | 29.63 | 29.82 | 2,167,912 | -0.51(-1.67%) |
Sep 02, 2020 | 29.85 | 30.41 | 29.81 | 30.32 | 2,361,451 | +0.52(+1.73%) |