Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.74 | 33.98 | 33.22 | 33.30 | 238,899 | -0.09(-0.27%) |
Nov 27, 2020 | 33.34 | 33.45 | 33.29 | 33.39 | 94,200 | +0.01(+0.03%) |
Nov 25, 2020 | 33.30 | 33.59 | 33.10 | 33.38 | 165,900 | +0.12(+0.36%) |
Nov 24, 2020 | 33.16 | 33.59 | 33.08 | 33.26 | 153,769 | +0.10(+0.30%) |
Nov 23, 2020 | 33.13 | 33.29 | 33.10 | 33.16 | 226,164 | +0.12(+0.36%) |
Nov 20, 2020 | 33.09 | 33.17 | 32.96 | 33.04 | 176,000 | -0.01(-0.03%) |
Nov 19, 2020 | 33.43 | 33.58 | 32.91 | 33.05 | 213,184 | -0.55(-1.64%) |
Nov 18, 2020 | 33.86 | 34.06 | 33.53 | 33.60 | 217,496 | -0.44(-1.29%) |
Nov 17, 2020 | 34.04 | 34.15 | 33.75 | 34.04 | 127,001 | -0.07(-0.21%) |
Nov 16, 2020 | 34.60 | 34.60 | 33.81 | 34.11 | 241,218 | -0.22(-0.64%) |
Nov 13, 2020 | 34.00 | 34.44 | 33.90 | 34.33 | 211,500 | +0.53(+1.57%) |
Nov 12, 2020 | 33.94 | 34.08 | 33.75 | 33.80 | 194,661 | +0.01(+0.03%) |
Nov 11, 2020 | 33.69 | 33.85 | 33.55 | 33.79 | 199,730 | +0.31(+0.93%) |
Nov 10, 2020 | 33.46 | 33.59 | 33.13 | 33.48 | 241,184 | +0.61(+1.86%) |
Nov 09, 2020 | 33.28 | 33.83 | 32.80 | 32.87 | 428,439 | +0.17(+0.52%) |
Nov 06, 2020 | 32.65 | 32.80 | 32.58 | 32.70 | 85,200 | +0.15(+0.46%) |
Nov 05, 2020 | 32.04 | 32.66 | 32.04 | 32.55 | 182,683 | +0.52(+1.62%) |
Nov 04, 2020 | 31.91 | 32.47 | 31.82 | 32.03 | 116,337 | +0.04(+0.13%) |
Nov 03, 2020 | 31.72 | 32.25 | 31.72 | 31.99 | 130,515 | +0.40(+1.27%) |
Nov 02, 2020 | 31.51 | 31.84 | 31.24 | 31.59 | 234,705 | +0.14(+0.45%) |
Oct 30, 2020 | 31.95 | 31.95 | 31.31 | 31.45 | 257,300 | -0.34(-1.07%) |
Oct 29, 2020 | 31.86 | 31.97 | 31.45 | 31.79 | 245,968 | +0.07(+0.22%) |
Oct 28, 2020 | 32.18 | 32.35 | 31.66 | 31.72 | 207,389 | -0.67(-2.07%) |
Oct 27, 2020 | 32.47 | 32.56 | 32.30 | 32.39 | 143,353 | -0.07(-0.22%) |
Oct 26, 2020 | 32.60 | 32.64 | 32.15 | 32.46 | 173,472 | -0.20(-0.61%) |
Oct 23, 2020 | 32.70 | 32.71 | 32.53 | 32.66 | 72,100 | +0.11(+0.34%) |
Oct 22, 2020 | 32.45 | 32.66 | 32.30 | 32.55 | 133,434 | +0.31(+0.96%) |
Oct 21, 2020 | 32.80 | 32.80 | 32.15 | 32.24 | 144,343 | -0.29(-0.89%) |
Oct 20, 2020 | 32.52 | 32.72 | 32.45 | 32.53 | 117,246 | +0.08(+0.25%) |
Oct 19, 2020 | 32.84 | 32.99 | 32.41 | 32.45 | 123,137 | -0.41(-1.26%) |
Oct 16, 2020 | 33.00 | 33.00 | 32.68 | 32.87 | 134,600 | +0.40(+1.22%) |
Oct 15, 2020 | 32.64 | 32.69 | 32.35 | 32.47 | 130,034 | -0.32(-0.98%) |
Oct 14, 2020 | 32.64 | 32.90 | 32.64 | 32.79 | 133,723 | +0.14(+0.43%) |
Oct 13, 2020 | 32.58 | 32.68 | 32.35 | 32.65 | 98,065 | +0.08(+0.23%) |
Oct 12, 2020 | 32.32 | 32.75 | 32.32 | 32.57 | 107,950 | +0.27(+0.85%) |
Oct 09, 2020 | 32.60 | 32.65 | 32.30 | 32.30 | 122,700 | -0.21(-0.65%) |
Oct 08, 2020 | 32.27 | 32.54 | 32.22 | 32.51 | 131,335 | +0.34(+1.06%) |
Oct 07, 2020 | 32.12 | 32.30 | 31.95 | 32.17 | 178,951 | +0.14(+0.44%) |
Oct 06, 2020 | 32.19 | 32.23 | 31.81 | 32.03 | 149,011 | +0.28(+0.88%) |
Oct 05, 2020 | 31.55 | 31.80 | 31.55 | 31.75 | 153,002 | +0.21(+0.67%) |
Oct 02, 2020 | 31.15 | 31.64 | 31.15 | 31.54 | 132,000 | +0.14(+0.45%) |
Oct 01, 2020 | 31.20 | 31.48 | 31.15 | 31.40 | 138,879 | +0.11(+0.35%) |
Sep 30, 2020 | 31.05 | 31.47 | 31.05 | 31.29 | 177,012 | +0.22(+0.71%) |
Sep 29, 2020 | 31.15 | 31.17 | 30.98 | 31.07 | 90,746 | -0.03(-0.10%) |
Sep 28, 2020 | 31.33 | 31.35 | 31.05 | 31.10 | 138,122 | +0.30(+0.97%) |
Sep 25, 2020 | 30.48 | 30.88 | 30.39 | 30.80 | 121,200 | +0.43(+1.42%) |
Sep 24, 2020 | 30.14 | 30.65 | 30.10 | 30.37 | 184,176 | +0.04(+0.13%) |
Sep 23, 2020 | 31.00 | 31.12 | 30.32 | 30.33 | 194,003 | -0.66(-2.13%) |
Sep 22, 2020 | 30.77 | 31.23 | 30.76 | 30.99 | 136,558 | +0.25(+0.81%) |
Sep 21, 2020 | 31.01 | 31.04 | 30.56 | 30.74 | 234,190 | -0.54(-1.73%) |
Sep 18, 2020 | 31.75 | 31.85 | 31.26 | 31.28 | 205,600 | -0.61(-1.91%) |
Sep 17, 2020 | 31.89 | 32.04 | 31.62 | 31.89 | 169,271 | -0.50(-1.54%) |
Sep 16, 2020 | 32.15 | 32.53 | 32.06 | 32.39 | 229,558 | +0.49(+1.54%) |
Sep 15, 2020 | 31.95 | 32.15 | 31.61 | 31.90 | 174,859 | +0.19(+0.60%) |
Sep 14, 2020 | 31.60 | 31.78 | 31.55 | 31.71 | 234,537 | +0.23(+0.73%) |
Sep 11, 2020 | 31.51 | 31.63 | 31.35 | 31.48 | 171,800 | +0.02(+0.06%) |
Sep 10, 2020 | 31.84 | 31.84 | 31.40 | 31.46 | 278,300 | +0.05(+0.16%) |
Sep 09, 2020 | 31.64 | 31.67 | 31.06 | 31.41 | 203,276 | +0.40(+1.29%) |
Sep 08, 2020 | 31.13 | 31.38 | 30.91 | 31.01 | 203,464 | -0.41(-1.30%) |
Sep 04, 2020 | 31.26 | 31.64 | 31.08 | 31.42 | 184,300 | +0.09(+0.29%) |
Sep 03, 2020 | 32.00 | 32.18 | 31.29 | 31.33 | 199,952 | -0.56(-1.76%) |
Sep 02, 2020 | 31.51 | 31.95 | 31.35 | 31.89 | 165,387 | +0.33(+1.05%) |