Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.76 | 35.00 | 34.34 | 34.36 | 469,792 | -0.43(-1.24%) |
Nov 27, 2020 | 34.95 | 35.08 | 34.74 | 34.79 | 311,400 | +1.66(+5.01%) |
Nov 25, 2020 | 32.75 | 33.13 | 32.75 | 33.13 | 196,500 | +0.36(+1.10%) |
Nov 24, 2020 | 32.67 | 33.51 | 32.65 | 32.77 | 252,479 | -0.07(-0.23%) |
Nov 23, 2020 | 32.75 | 33.25 | 32.59 | 32.84 | 118,121 | -0.29(-0.86%) |
Nov 20, 2020 | 32.00 | 33.13 | 32.00 | 33.13 | 171,100 | +1.42(+4.48%) |
Nov 19, 2020 | 31.22 | 31.88 | 31.22 | 31.71 | 178,754 | -0.09(-0.28%) |
Nov 18, 2020 | 32.75 | 32.75 | 31.25 | 31.80 | 143,135 | -0.30(-0.93%) |
Nov 17, 2020 | 32.70 | 32.70 | 31.93 | 32.10 | 192,379 | -0.29(-0.90%) |
Nov 16, 2020 | 32.11 | 32.99 | 32.11 | 32.39 | 224,001 | +0.57(+1.79%) |
Nov 13, 2020 | 31.90 | 31.99 | 31.40 | 31.82 | 247,200 | +0.35(+1.11%) |
Nov 12, 2020 | 31.95 | 31.95 | 31.45 | 31.47 | 181,091 | -0.33(-1.04%) |
Nov 11, 2020 | 31.35 | 31.85 | 31.35 | 31.80 | 616,210 | +0.66(+2.12%) |
Nov 10, 2020 | 31.90 | 31.94 | 30.64 | 31.14 | 923,549 | -1.66(-5.06%) |
Nov 09, 2020 | 34.78 | 35.00 | 32.40 | 32.80 | 700,930 | +0.00(+0.00%) |
Nov 06, 2020 | 32.90 | 32.94 | 32.20 | 32.80 | 158,800 | +0.19(+0.58%) |
Nov 05, 2020 | 32.90 | 33.31 | 32.13 | 32.61 | 335,590 | +0.61(+1.91%) |
Nov 04, 2020 | 31.28 | 32.15 | 31.11 | 32.00 | 386,283 | +0.73(+2.33%) |
Nov 03, 2020 | 31.19 | 31.88 | 30.90 | 31.27 | 1,209,859 | -0.91(-2.83%) |
Nov 02, 2020 | 32.39 | 32.39 | 31.93 | 32.18 | 392,672 | -0.37(-1.14%) |
Oct 30, 2020 | 33.24 | 33.24 | 32.36 | 32.55 | 194,700 | -0.51(-1.54%) |
Oct 29, 2020 | 32.73 | 33.20 | 32.73 | 33.06 | 199,479 | +0.38(+1.16%) |
Oct 28, 2020 | 33.06 | 33.13 | 32.53 | 32.68 | 619,308 | -0.36(-1.09%) |
Oct 27, 2020 | 33.30 | 33.30 | 32.71 | 33.04 | 145,964 | +0.45(+1.37%) |
Oct 26, 2020 | 33.42 | 33.42 | 32.02 | 32.59 | 309,643 | -1.46(-4.27%) |
Oct 23, 2020 | 33.95 | 34.08 | 33.67 | 34.05 | 919,400 | +0.35(+1.04%) |
Oct 22, 2020 | 33.95 | 33.97 | 33.65 | 33.70 | 316,769 | -0.23(-0.68%) |
Oct 21, 2020 | 33.80 | 33.98 | 33.68 | 33.93 | 158,398 | -0.02(-0.06%) |
Oct 20, 2020 | 33.77 | 33.99 | 33.56 | 33.95 | 194,658 | +0.30(+0.89%) |
Oct 19, 2020 | 34.11 | 34.56 | 33.55 | 33.65 | 462,808 | +0.12(+0.36%) |
Oct 16, 2020 | 33.68 | 33.68 | 33.21 | 33.53 | 172,200 | +0.18(+0.54%) |
Oct 15, 2020 | 33.47 | 33.47 | 32.57 | 33.35 | 152,868 | -0.45(-1.33%) |
Oct 14, 2020 | 34.28 | 34.28 | 33.57 | 33.80 | 291,491 | +0.50(+1.50%) |
Oct 13, 2020 | 33.42 | 33.42 | 33.17 | 33.30 | 198,928 | -1.06(-3.08%) |
Oct 12, 2020 | 33.99 | 34.41 | 33.93 | 34.36 | 348,299 | +1.41(+4.28%) |
Oct 09, 2020 | 32.29 | 33.55 | 32.29 | 32.95 | 323,000 | -0.49(-1.47%) |
Oct 08, 2020 | 33.00 | 33.80 | 33.00 | 33.44 | 174,902 | +0.54(+1.63%) |
Oct 07, 2020 | 32.91 | 32.94 | 32.74 | 32.90 | 151,435 | +0.40(+1.24%) |
Oct 06, 2020 | 32.37 | 32.73 | 32.33 | 32.50 | 455,947 | +0.52(+1.63%) |
Oct 05, 2020 | 31.82 | 31.98 | 31.18 | 31.98 | 388,026 | +0.93(+3.00%) |
Oct 02, 2020 | 30.48 | 31.12 | 30.48 | 31.05 | 469,400 | +0.34(+1.11%) |
Oct 01, 2020 | 30.70 | 30.90 | 30.58 | 30.71 | 272,576 | -0.05(-0.16%) |
Sep 30, 2020 | 29.80 | 31.00 | 29.80 | 30.76 | 297,654 | +0.52(+1.72%) |
Sep 29, 2020 | 30.48 | 30.51 | 30.02 | 30.24 | 250,937 | +0.24(+0.80%) |
Sep 28, 2020 | 29.95 | 30.04 | 29.75 | 30.00 | 235,661 | +0.70(+2.39%) |
Sep 25, 2020 | 29.52 | 29.52 | 28.79 | 29.30 | 153,700 | +0.45(+1.56%) |
Sep 24, 2020 | 29.18 | 29.25 | 28.69 | 28.85 | 321,266 | -1.06(-3.54%) |
Sep 23, 2020 | 30.02 | 30.46 | 29.83 | 29.91 | 192,749 | -0.71(-2.32%) |
Sep 22, 2020 | 30.30 | 30.63 | 30.20 | 30.62 | 259,443 | +0.27(+0.89%) |
Sep 21, 2020 | 30.42 | 30.42 | 29.80 | 30.35 | 383,329 | -0.53(-1.72%) |
Sep 18, 2020 | 31.30 | 31.30 | 30.70 | 30.88 | 306,800 | -0.69(-2.19%) |
Sep 17, 2020 | 31.42 | 31.67 | 31.38 | 31.57 | 321,140 | -0.20(-0.63%) |
Sep 16, 2020 | 31.68 | 31.98 | 31.60 | 31.77 | 467,537 | +1.32(+4.33%) |
Sep 15, 2020 | 30.62 | 30.62 | 30.14 | 30.45 | 964,882 | +0.78(+2.63%) |
Sep 14, 2020 | 30.21 | 30.24 | 29.62 | 29.67 | 2,296,191 | +2.17(+7.89%) |
Sep 11, 2020 | 27.39 | 27.97 | 27.35 | 27.50 | 530,500 | +0.57(+2.12%) |
Sep 10, 2020 | 27.44 | 27.44 | 26.90 | 26.93 | 440,205 | -0.08(-0.30%) |
Sep 09, 2020 | 26.78 | 27.21 | 26.76 | 27.01 | 896,404 | -0.01(-0.04%) |
Sep 08, 2020 | 26.78 | 27.44 | 26.58 | 27.02 | 935,506 | -2.28(-7.78%) |
Sep 04, 2020 | 30.13 | 30.13 | 26.95 | 29.30 | 1,477,500 | -0.60(-2.01%) |
Sep 03, 2020 | 31.25 | 31.25 | 29.74 | 29.90 | 565,205 | -1.14(-3.67%) |
Sep 02, 2020 | 31.00 | 31.35 | 30.72 | 31.04 | 336,055 | -0.05(-0.16%) |