Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.05 | 35.28 | 34.22 | 34.61 | 830,989 | -0.32(-0.92%) |
Nov 27, 2020 | 35.63 | 35.96 | 34.93 | 34.93 | 139,414 | -0.46(-1.29%) |
Nov 25, 2020 | 35.45 | 35.59 | 35.13 | 35.39 | 194,339 | -0.20(-0.57%) |
Nov 24, 2020 | 34.84 | 35.90 | 34.79 | 35.59 | 342,408 | +1.09(+3.15%) |
Nov 23, 2020 | 34.10 | 34.72 | 33.83 | 34.51 | 398,389 | +0.72(+2.13%) |
Nov 20, 2020 | 33.05 | 33.78 | 33.04 | 33.78 | 265,381 | +0.52(+1.57%) |
Nov 19, 2020 | 33.64 | 33.64 | 33.01 | 33.26 | 311,206 | -0.50(-1.47%) |
Nov 18, 2020 | 33.90 | 34.25 | 33.75 | 33.76 | 342,903 | -0.10(-0.30%) |
Nov 17, 2020 | 34.36 | 34.36 | 33.67 | 33.86 | 270,438 | -0.39(-1.15%) |
Nov 16, 2020 | 34.15 | 34.54 | 33.75 | 34.25 | 420,772 | +0.55(+1.64%) |
Nov 13, 2020 | 34.14 | 34.22 | 33.47 | 33.70 | 310,981 | -0.07(-0.21%) |
Nov 12, 2020 | 34.57 | 34.65 | 33.66 | 33.77 | 352,284 | -1.07(-3.08%) |
Nov 11, 2020 | 34.87 | 35.71 | 34.64 | 34.85 | 405,736 | +0.08(+0.22%) |
Nov 10, 2020 | 32.95 | 34.83 | 32.71 | 34.77 | 564,248 | +1.78(+5.39%) |
Nov 09, 2020 | 33.21 | 34.66 | 32.94 | 32.99 | 727,900 | +1.36(+4.31%) |
Nov 06, 2020 | 31.70 | 31.93 | 31.18 | 31.63 | 208,234 | +0.11(+0.36%) |
Nov 05, 2020 | 30.45 | 31.82 | 30.37 | 31.52 | 367,940 | +1.43(+4.74%) |
Nov 04, 2020 | 29.98 | 30.36 | 29.49 | 30.09 | 253,883 | +0.17(+0.56%) |
Nov 03, 2020 | 29.22 | 30.06 | 29.22 | 29.92 | 353,082 | +1.12(+3.90%) |
Nov 02, 2020 | 28.12 | 28.85 | 28.12 | 28.80 | 248,936 | +0.97(+3.47%) |
Oct 30, 2020 | 27.91 | 27.91 | 27.38 | 27.83 | 380,654 | -0.16(-0.58%) |
Oct 29, 2020 | 27.52 | 28.25 | 26.83 | 28.00 | 344,859 | +0.29(+1.03%) |
Oct 28, 2020 | 28.62 | 29.16 | 27.71 | 27.71 | 501,935 | -1.43(-4.91%) |
Oct 27, 2020 | 29.20 | 29.30 | 28.90 | 29.14 | 231,056 | -0.21(-0.71%) |
Oct 26, 2020 | 29.60 | 29.73 | 28.95 | 29.35 | 217,385 | -0.43(-1.46%) |
Oct 23, 2020 | 30.04 | 30.06 | 29.41 | 29.78 | 184,749 | -0.16(-0.53%) |
Oct 22, 2020 | 29.61 | 30.03 | 29.60 | 29.94 | 222,632 | +0.35(+1.17%) |
Oct 21, 2020 | 29.76 | 29.90 | 29.54 | 29.59 | 222,470 | +0.03(+0.10%) |
Oct 20, 2020 | 29.49 | 30.06 | 29.22 | 29.56 | 229,989 | +0.27(+0.92%) |
Oct 19, 2020 | 29.42 | 29.57 | 29.04 | 29.29 | 266,183 | +0.10(+0.33%) |
Oct 16, 2020 | 28.78 | 29.24 | 28.45 | 29.20 | 293,955 | +0.61(+2.13%) |
Oct 15, 2020 | 28.49 | 28.77 | 28.49 | 28.59 | 267,440 | -0.03(-0.09%) |
Oct 14, 2020 | 28.47 | 28.81 | 28.02 | 28.61 | 278,873 | +0.13(+0.47%) |
Oct 13, 2020 | 28.89 | 29.05 | 28.36 | 28.48 | 280,138 | -0.53(-1.81%) |
Oct 12, 2020 | 28.58 | 29.12 | 28.55 | 29.01 | 221,110 | +0.43(+1.50%) |
Oct 09, 2020 | 29.10 | 29.34 | 28.58 | 28.58 | 539,570 | -0.53(-1.81%) |
Oct 08, 2020 | 29.89 | 30.03 | 28.90 | 29.10 | 456,100 | -0.44(-1.50%) |
Oct 07, 2020 | 29.07 | 30.24 | 29.00 | 29.55 | 493,803 | +0.65(+2.25%) |
Oct 06, 2020 | 29.16 | 29.25 | 28.65 | 28.90 | 360,300 | +0.02(+0.05%) |
Oct 05, 2020 | 28.39 | 28.97 | 28.06 | 28.88 | 323,988 | +0.76(+2.69%) |
Oct 02, 2020 | 27.99 | 28.28 | 27.85 | 28.13 | 196,687 | -0.14(-0.49%) |
Oct 01, 2020 | 28.36 | 28.71 | 28.07 | 28.27 | 370,465 | -0.04(-0.13%) |
Sep 30, 2020 | 28.57 | 28.78 | 28.04 | 28.30 | 430,176 | -0.12(-0.43%) |
Sep 29, 2020 | 28.76 | 28.77 | 28.26 | 28.42 | 230,991 | -0.21(-0.73%) |
Sep 28, 2020 | 28.56 | 28.98 | 28.42 | 28.63 | 218,646 | +0.44(+1.58%) |
Sep 25, 2020 | 27.55 | 28.39 | 27.20 | 28.19 | 257,944 | +0.76(+2.76%) |
Sep 24, 2020 | 27.34 | 27.68 | 27.06 | 27.43 | 173,290 | +0.02(+0.06%) |
Sep 23, 2020 | 27.93 | 27.96 | 27.30 | 27.42 | 474,281 | -0.38(-1.36%) |
Sep 22, 2020 | 27.70 | 27.89 | 27.19 | 27.80 | 168,133 | +0.20(+0.74%) |
Sep 21, 2020 | 28.20 | 28.30 | 27.10 | 27.59 | 373,129 | -1.25(-4.34%) |
Sep 18, 2020 | 28.43 | 28.97 | 28.15 | 28.84 | 777,552 | +0.28(+0.98%) |
Sep 17, 2020 | 28.15 | 28.59 | 27.89 | 28.56 | 343,841 | +0.41(+1.47%) |
Sep 16, 2020 | 28.51 | 28.70 | 28.00 | 28.15 | 302,889 | -0.21(-0.76%) |
Sep 15, 2020 | 27.75 | 28.56 | 27.60 | 28.36 | 330,484 | +0.83(+3.01%) |
Sep 14, 2020 | 27.01 | 27.65 | 27.01 | 27.54 | 350,053 | +0.66(+2.45%) |
Sep 11, 2020 | 26.28 | 27.10 | 26.16 | 26.88 | 336,815 | +0.60(+2.29%) |
Sep 10, 2020 | 26.99 | 26.99 | 26.23 | 26.27 | 368,355 | -0.50(-1.85%) |
Sep 09, 2020 | 26.03 | 27.24 | 26.02 | 26.77 | 414,275 | +0.79(+3.03%) |
Sep 08, 2020 | 26.06 | 26.32 | 25.70 | 25.98 | 315,804 | -0.18(-0.70%) |
Sep 04, 2020 | 26.50 | 26.74 | 26.16 | 26.17 | 275,362 | -0.25(-0.95%) |
Sep 03, 2020 | 26.91 | 27.04 | 26.30 | 26.42 | 297,974 | -0.65(-2.40%) |
Sep 02, 2020 | 26.02 | 27.16 | 25.92 | 27.07 | 351,458 | +1.28(+4.97%) |