Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.32 | 35.58 | 33.98 | 34.91 | 1,826,224 | +0.24(+0.70%) |
Nov 27, 2020 | 34.91 | 35.11 | 34.43 | 34.67 | 441,992 | -0.20(-0.56%) |
Nov 25, 2020 | 34.54 | 35.29 | 34.11 | 34.86 | 913,401 | -0.21(-0.61%) |
Nov 24, 2020 | 33.34 | 35.34 | 33.07 | 35.08 | 1,593,094 | +2.43(+7.45%) |
Nov 23, 2020 | 33.03 | 33.21 | 32.02 | 32.65 | 1,401,625 | +0.23(+0.72%) |
Nov 20, 2020 | 33.27 | 33.38 | 31.94 | 32.41 | 1,679,936 | -1.17(-3.49%) |
Nov 19, 2020 | 33.44 | 33.84 | 32.90 | 33.59 | 1,072,421 | -0.08(-0.25%) |
Nov 18, 2020 | 33.68 | 34.56 | 33.27 | 33.67 | 1,018,907 | +0.23(+0.70%) |
Nov 17, 2020 | 33.37 | 34.05 | 32.88 | 33.44 | 841,023 | -0.53(-1.56%) |
Nov 16, 2020 | 34.90 | 35.16 | 33.66 | 33.97 | 2,220,153 | +1.27(+3.87%) |
Nov 13, 2020 | 32.23 | 32.72 | 31.73 | 32.70 | 1,271,332 | +1.26(+4.00%) |
Nov 12, 2020 | 32.07 | 32.74 | 30.91 | 31.45 | 1,530,243 | -1.54(-4.66%) |
Nov 11, 2020 | 35.02 | 35.38 | 32.65 | 32.98 | 1,470,343 | -2.16(-6.15%) |
Nov 10, 2020 | 34.98 | 35.36 | 33.55 | 35.14 | 1,429,882 | +0.69(+2.00%) |
Nov 09, 2020 | 32.99 | 36.84 | 32.41 | 34.45 | 4,711,468 | +5.52(+19.09%) |
Nov 06, 2020 | 29.56 | 30.13 | 28.85 | 28.93 | 795,844 | -0.80(-2.69%) |
Nov 05, 2020 | 29.64 | 30.51 | 29.20 | 29.73 | 805,485 | +0.55(+1.88%) |
Nov 04, 2020 | 28.47 | 29.70 | 28.30 | 29.18 | 696,842 | +0.45(+1.56%) |
Nov 03, 2020 | 28.18 | 28.92 | 27.98 | 28.74 | 759,259 | +0.88(+3.14%) |
Nov 02, 2020 | 27.95 | 28.17 | 27.15 | 27.86 | 1,340,768 | +0.18(+0.64%) |
Oct 30, 2020 | 29.54 | 30.26 | 27.19 | 27.68 | 2,427,576 | -0.20(-0.73%) |
Oct 29, 2020 | 27.07 | 28.07 | 26.55 | 27.89 | 1,488,257 | +0.83(+3.06%) |
Oct 28, 2020 | 27.30 | 28.11 | 26.97 | 27.06 | 1,164,590 | -1.29(-4.53%) |
Oct 27, 2020 | 28.54 | 29.35 | 28.04 | 28.34 | 1,248,675 | -0.20(-0.69%) |
Oct 26, 2020 | 29.98 | 30.13 | 27.95 | 28.54 | 1,344,959 | -1.94(-6.36%) |
Oct 23, 2020 | 31.38 | 31.49 | 29.47 | 30.48 | 1,536,506 | -0.62(-2.01%) |
Oct 22, 2020 | 29.65 | 31.18 | 29.65 | 31.10 | 1,006,442 | +1.43(+4.84%) |
Oct 21, 2020 | 30.27 | 30.66 | 29.16 | 29.67 | 1,581,428 | -0.64(-2.12%) |
Oct 20, 2020 | 30.45 | 30.73 | 29.80 | 30.31 | 1,382,830 | +0.22(+0.74%) |
Oct 19, 2020 | 28.85 | 31.19 | 28.66 | 30.09 | 3,000,553 | +1.70(+5.97%) |
Oct 16, 2020 | 28.95 | 29.03 | 28.23 | 28.39 | 734,005 | -0.34(-1.20%) |
Oct 15, 2020 | 27.29 | 29.03 | 27.25 | 28.74 | 1,822,096 | +0.67(+2.39%) |
Oct 14, 2020 | 27.76 | 28.17 | 27.67 | 28.07 | 1,052,726 | +0.36(+1.31%) |
Oct 13, 2020 | 27.87 | 27.94 | 27.21 | 27.70 | 1,504,497 | -0.44(-1.56%) |
Oct 12, 2020 | 29.67 | 29.67 | 27.90 | 28.14 | 1,723,153 | -1.36(-4.61%) |
Oct 09, 2020 | 29.34 | 29.90 | 29.29 | 29.50 | 1,622,714 | +0.51(+1.77%) |
Oct 08, 2020 | 28.17 | 29.11 | 27.55 | 28.99 | 1,089,772 | +1.24(+4.46%) |
Oct 07, 2020 | 27.67 | 28.04 | 27.03 | 27.75 | 1,263,124 | +0.51(+1.88%) |
Oct 06, 2020 | 27.48 | 28.62 | 27.19 | 27.24 | 1,555,976 | -0.26(-0.95%) |
Oct 05, 2020 | 27.57 | 27.88 | 27.04 | 27.50 | 1,228,010 | +0.21(+0.79%) |
Oct 02, 2020 | 25.74 | 27.41 | 25.46 | 27.28 | 1,396,082 | +0.64(+2.41%) |
Oct 01, 2020 | 26.08 | 26.68 | 25.63 | 26.64 | 1,269,616 | +0.80(+3.10%) |
Sep 30, 2020 | 25.44 | 26.31 | 25.44 | 25.84 | 1,742,453 | +0.64(+2.55%) |
Sep 29, 2020 | 26.18 | 26.21 | 24.70 | 25.20 | 1,573,967 | -0.99(-3.77%) |
Sep 28, 2020 | 25.32 | 26.37 | 24.78 | 26.18 | 2,300,779 | +1.26(+5.04%) |
Sep 25, 2020 | 26.28 | 26.30 | 24.66 | 24.93 | 2,800,752 | -1.41(-5.34%) |
Sep 24, 2020 | 25.95 | 27.04 | 25.48 | 26.33 | 1,564,693 | +0.34(+1.29%) |
Sep 23, 2020 | 26.66 | 27.16 | 25.98 | 26.00 | 1,102,394 | -0.45(-1.69%) |
Sep 22, 2020 | 25.94 | 26.47 | 25.42 | 26.44 | 1,227,101 | +0.49(+1.90%) |
Sep 21, 2020 | 26.25 | 26.45 | 24.93 | 25.95 | 1,335,680 | -1.36(-4.98%) |
Sep 18, 2020 | 27.53 | 28.34 | 27.05 | 27.31 | 1,754,872 | +0.04(+0.14%) |
Sep 17, 2020 | 28.23 | 28.47 | 26.88 | 27.27 | 1,638,314 | -1.60(-5.55%) |
Sep 16, 2020 | 28.88 | 29.33 | 28.61 | 28.88 | 1,109,152 | +0.00(+0.00%) |
Sep 15, 2020 | 28.57 | 28.92 | 27.95 | 28.88 | 1,466,513 | +0.31(+1.08%) |
Sep 14, 2020 | 26.59 | 28.65 | 26.57 | 28.57 | 2,090,511 | +2.29(+8.72%) |
Sep 11, 2020 | 27.93 | 27.93 | 25.77 | 26.28 | 1,966,474 | -1.34(-4.86%) |
Sep 10, 2020 | 29.00 | 29.39 | 27.56 | 27.62 | 1,593,892 | -1.29(-4.48%) |
Sep 09, 2020 | 29.02 | 29.20 | 27.97 | 28.91 | 1,559,816 | -0.08(-0.29%) |
Sep 08, 2020 | 28.60 | 29.49 | 28.48 | 29.00 | 1,600,162 | -0.07(-0.22%) |
Sep 04, 2020 | 29.86 | 30.13 | 28.61 | 29.06 | 1,262,958 | -0.20(-0.67%) |
Sep 03, 2020 | 29.32 | 30.39 | 28.65 | 29.26 | 1,574,148 | +0.11(+0.38%) |
Sep 02, 2020 | 28.66 | 29.56 | 28.55 | 29.15 | 1,426,682 | +0.50(+1.76%) |