Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.62 | 34.66 | 34.44 | 34.51 | 42,785 | -0.27(-0.77%) |
Nov 27, 2020 | 34.83 | 34.98 | 34.76 | 34.78 | 16,013 | +0.00(+0.00%) |
Nov 25, 2020 | 34.92 | 34.92 | 34.66 | 34.78 | 38,734 | -0.27(-0.76%) |
Nov 24, 2020 | 34.56 | 35.05 | 34.56 | 35.05 | 474,921 | +0.73(+2.13%) |
Nov 23, 2020 | 34.10 | 34.39 | 34.09 | 34.31 | 16,454 | +0.37(+1.08%) |
Nov 20, 2020 | 33.95 | 34.14 | 33.90 | 33.95 | 40,466 | -0.15(-0.45%) |
Nov 19, 2020 | 33.91 | 34.10 | 33.82 | 34.10 | 28,542 | +0.01(+0.03%) |
Nov 18, 2020 | 34.33 | 34.58 | 34.09 | 34.09 | 107,863 | -0.25(-0.72%) |
Nov 17, 2020 | 34.16 | 34.41 | 34.04 | 34.33 | 27,273 | -0.17(-0.49%) |
Nov 16, 2020 | 34.54 | 34.54 | 34.28 | 34.50 | 164,255 | +0.45(+1.32%) |
Nov 13, 2020 | 33.61 | 34.06 | 33.61 | 34.05 | 23,370 | +0.56(+1.67%) |
Nov 12, 2020 | 33.67 | 33.67 | 33.26 | 33.49 | 26,112 | -0.34(-1.01%) |
Nov 11, 2020 | 34.18 | 34.18 | 33.69 | 33.84 | 46,869 | -0.06(-0.19%) |
Nov 10, 2020 | 33.48 | 33.98 | 33.44 | 33.90 | 56,909 | +0.47(+1.41%) |
Nov 09, 2020 | 34.17 | 34.17 | 33.42 | 33.43 | 59,862 | +1.15(+3.55%) |
Nov 06, 2020 | 32.31 | 32.51 | 32.24 | 32.28 | 58,210 | -0.17(-0.51%) |
Nov 05, 2020 | 32.16 | 32.61 | 32.16 | 32.45 | 36,838 | +0.53(+1.65%) |
Nov 04, 2020 | 31.81 | 32.48 | 31.75 | 31.92 | 47,387 | +0.08(+0.26%) |
Nov 03, 2020 | 31.56 | 32.03 | 31.54 | 31.84 | 34,539 | +0.66(+2.10%) |
Nov 02, 2020 | 30.92 | 31.26 | 30.83 | 31.18 | 50,963 | +0.57(+1.87%) |
Oct 30, 2020 | 30.30 | 30.61 | 30.20 | 30.61 | 41,980 | +0.13(+0.42%) |
Oct 29, 2020 | 30.10 | 30.73 | 30.09 | 30.48 | 43,359 | +0.26(+0.86%) |
Oct 28, 2020 | 30.51 | 30.76 | 30.21 | 30.22 | 49,838 | -0.84(-2.70%) |
Oct 27, 2020 | 31.50 | 31.50 | 31.06 | 31.06 | 35,991 | -0.50(-1.58%) |
Oct 26, 2020 | 31.84 | 31.92 | 31.31 | 31.56 | 33,143 | -0.67(-2.07%) |
Oct 23, 2020 | 32.25 | 32.35 | 32.07 | 32.23 | 26,616 | -0.04(-0.13%) |
Oct 22, 2020 | 31.94 | 32.29 | 31.94 | 32.27 | 19,570 | +0.29(+0.91%) |
Oct 21, 2020 | 32.02 | 32.12 | 31.98 | 31.98 | 16,914 | -0.07(-0.23%) |
Oct 20, 2020 | 32.28 | 32.38 | 32.05 | 32.05 | 31,167 | -0.03(-0.09%) |
Oct 19, 2020 | 32.62 | 32.64 | 32.05 | 32.08 | 39,099 | -0.43(-1.31%) |
Oct 16, 2020 | 32.40 | 32.66 | 32.40 | 32.51 | 41,223 | +0.15(+0.46%) |
Oct 15, 2020 | 31.92 | 32.36 | 31.92 | 32.36 | 23,382 | +0.10(+0.32%) |
Oct 14, 2020 | 32.51 | 32.51 | 32.25 | 32.26 | 135,196 | -0.17(-0.51%) |
Oct 13, 2020 | 32.61 | 32.69 | 32.33 | 32.42 | 43,758 | -0.34(-1.04%) |
Oct 12, 2020 | 32.62 | 32.82 | 32.62 | 32.76 | 35,050 | +0.31(+0.97%) |
Oct 09, 2020 | 32.62 | 32.64 | 32.43 | 32.45 | 41,115 | +0.04(+0.11%) |
Oct 08, 2020 | 32.33 | 32.46 | 32.24 | 32.41 | 44,134 | +0.26(+0.80%) |
Oct 07, 2020 | 31.78 | 32.22 | 31.78 | 32.15 | 166,439 | +0.56(+1.78%) |
Oct 06, 2020 | 31.94 | 32.14 | 31.54 | 31.59 | 11,098 | -0.25(-0.80%) |
Oct 05, 2020 | 31.58 | 31.92 | 31.58 | 31.84 | 33,767 | +0.41(+1.31%) |
Oct 02, 2020 | 30.92 | 31.60 | 30.92 | 31.43 | 30,511 | +0.03(+0.09%) |
Oct 01, 2020 | 31.53 | 31.63 | 31.21 | 31.41 | 35,597 | -0.04(-0.12%) |
Sep 30, 2020 | 31.33 | 31.72 | 31.33 | 31.44 | 68,673 | +0.23(+0.74%) |
Sep 29, 2020 | 31.33 | 31.46 | 31.11 | 31.21 | 51,018 | -0.24(-0.76%) |
Sep 28, 2020 | 31.30 | 31.56 | 31.30 | 31.45 | 31,571 | +0.53(+1.72%) |
Sep 25, 2020 | 30.48 | 30.99 | 30.48 | 30.92 | 20,341 | +0.28(+0.92%) |
Sep 24, 2020 | 30.52 | 30.93 | 30.32 | 30.64 | 58,196 | +0.05(+0.18%) |
Sep 23, 2020 | 31.11 | 31.29 | 30.58 | 30.58 | 28,574 | -0.50(-1.60%) |
Sep 22, 2020 | 31.00 | 31.28 | 30.93 | 31.08 | 73,979 | +0.06(+0.18%) |
Sep 21, 2020 | 31.22 | 31.22 | 30.66 | 31.03 | 51,573 | -0.63(-1.99%) |
Sep 18, 2020 | 31.86 | 31.89 | 31.55 | 31.66 | 32,803 | -0.14(-0.43%) |
Sep 17, 2020 | 31.69 | 31.96 | 31.55 | 31.79 | 51,064 | -0.14(-0.43%) |
Sep 16, 2020 | 32.03 | 32.26 | 31.91 | 31.93 | 55,613 | +0.05(+0.15%) |
Sep 15, 2020 | 32.13 | 32.17 | 31.89 | 31.89 | 32,677 | -0.15(-0.47%) |
Sep 14, 2020 | 31.85 | 32.16 | 31.84 | 32.03 | 29,278 | +0.37(+1.16%) |
Sep 11, 2020 | 31.47 | 31.78 | 31.45 | 31.67 | 113,451 | +0.28(+0.88%) |
Sep 10, 2020 | 31.79 | 31.89 | 31.35 | 31.39 | 38,712 | -0.39(-1.21%) |
Sep 09, 2020 | 31.70 | 32.03 | 31.53 | 31.78 | 37,168 | +0.33(+1.05%) |
Sep 08, 2020 | 31.83 | 31.83 | 31.34 | 31.44 | 31,001 | -0.60(-1.87%) |
Sep 04, 2020 | 32.14 | 32.34 | 31.66 | 32.04 | 57,760 | +0.12(+0.37%) |
Sep 03, 2020 | 32.55 | 32.92 | 31.74 | 31.92 | 45,576 | -0.67(-2.05%) |
Sep 02, 2020 | 32.11 | 32.67 | 32.11 | 32.59 | 69,821 | +0.53(+1.64%) |