Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.02 | 31.42 | 30.65 | 30.91 | 220,470 | -0.25(-0.80%) |
Nov 27, 2020 | 31.78 | 31.78 | 30.86 | 31.15 | 116,358 | -0.55(-1.72%) |
Nov 25, 2020 | 32.44 | 32.55 | 31.16 | 31.70 | 204,863 | -0.90(-2.77%) |
Nov 24, 2020 | 32.75 | 33.24 | 32.28 | 32.60 | 316,083 | +0.24(+0.73%) |
Nov 23, 2020 | 32.08 | 32.79 | 32.02 | 32.36 | 174,060 | +0.37(+1.15%) |
Nov 20, 2020 | 33.65 | 34.00 | 31.93 | 32.00 | 298,716 | -2.42(-7.03%) |
Nov 19, 2020 | 34.45 | 34.83 | 33.78 | 34.41 | 143,101 | -0.14(-0.40%) |
Nov 18, 2020 | 34.62 | 35.56 | 34.29 | 34.55 | 259,880 | -0.26(-0.74%) |
Nov 17, 2020 | 34.47 | 35.06 | 33.94 | 34.81 | 217,143 | -0.04(-0.11%) |
Nov 16, 2020 | 34.88 | 35.41 | 34.31 | 34.85 | 194,712 | +0.62(+1.82%) |
Nov 13, 2020 | 33.34 | 34.36 | 32.03 | 34.23 | 219,099 | +1.20(+3.65%) |
Nov 12, 2020 | 33.06 | 33.10 | 32.49 | 33.02 | 176,127 | -0.39(-1.18%) |
Nov 11, 2020 | 33.49 | 33.49 | 32.15 | 33.42 | 183,137 | +0.23(+0.70%) |
Nov 10, 2020 | 32.29 | 33.24 | 32.04 | 33.19 | 401,760 | +1.09(+3.40%) |
Nov 09, 2020 | 32.85 | 32.90 | 31.60 | 32.09 | 320,098 | +1.36(+4.43%) |
Nov 06, 2020 | 30.89 | 31.24 | 30.26 | 30.73 | 278,761 | -0.16(-0.51%) |
Nov 05, 2020 | 29.02 | 31.93 | 29.02 | 30.89 | 531,153 | +1.87(+6.43%) |
Nov 04, 2020 | 28.67 | 29.35 | 28.25 | 29.02 | 169,245 | +0.15(+0.51%) |
Nov 03, 2020 | 28.27 | 29.07 | 28.13 | 28.88 | 169,701 | +1.07(+3.83%) |
Nov 02, 2020 | 27.24 | 27.82 | 26.92 | 27.81 | 199,915 | +0.81(+3.00%) |
Oct 30, 2020 | 26.95 | 27.36 | 26.63 | 27.00 | 249,689 | +0.05(+0.18%) |
Oct 29, 2020 | 26.81 | 27.43 | 26.50 | 26.95 | 231,592 | -0.11(-0.40%) |
Oct 28, 2020 | 27.59 | 27.76 | 26.80 | 27.06 | 226,644 | -0.92(-3.28%) |
Oct 27, 2020 | 28.07 | 28.38 | 27.91 | 27.98 | 164,379 | -0.11(-0.39%) |
Oct 26, 2020 | 28.13 | 28.58 | 27.79 | 28.09 | 118,809 | -0.37(-1.28%) |
Oct 23, 2020 | 28.47 | 28.74 | 28.27 | 28.45 | 139,887 | +0.21(+0.73%) |
Oct 22, 2020 | 28.68 | 28.91 | 28.02 | 28.24 | 161,689 | -0.37(-1.28%) |
Oct 21, 2020 | 28.85 | 30.07 | 28.40 | 28.61 | 173,601 | -0.28(-0.96%) |
Oct 20, 2020 | 28.99 | 29.45 | 28.23 | 28.89 | 144,233 | +0.14(+0.48%) |
Oct 19, 2020 | 29.20 | 29.55 | 28.72 | 28.75 | 99,819 | -0.38(-1.29%) |
Oct 16, 2020 | 28.93 | 29.60 | 28.93 | 29.12 | 150,826 | +0.12(+0.41%) |
Oct 15, 2020 | 28.66 | 29.04 | 28.56 | 29.00 | 173,563 | +0.17(+0.58%) |
Oct 14, 2020 | 29.17 | 29.32 | 28.59 | 28.84 | 172,473 | -0.15(-0.51%) |
Oct 13, 2020 | 29.13 | 29.67 | 28.95 | 28.98 | 203,752 | -0.20(-0.68%) |
Oct 12, 2020 | 29.42 | 29.73 | 29.07 | 29.18 | 163,678 | -0.11(-0.37%) |
Oct 09, 2020 | 29.82 | 30.24 | 29.25 | 29.29 | 188,406 | -0.26(-0.87%) |
Oct 08, 2020 | 29.19 | 29.71 | 28.85 | 29.55 | 165,336 | +0.53(+1.84%) |
Oct 07, 2020 | 28.98 | 29.22 | 28.60 | 29.01 | 246,108 | +0.16(+0.55%) |
Oct 06, 2020 | 28.64 | 29.64 | 28.39 | 28.86 | 397,762 | +0.47(+1.67%) |
Oct 05, 2020 | 28.93 | 29.22 | 28.08 | 28.38 | 213,603 | -0.39(-1.34%) |
Oct 02, 2020 | 28.26 | 28.96 | 28.12 | 28.77 | 149,915 | +0.10(+0.34%) |
Oct 01, 2020 | 28.59 | 28.82 | 28.13 | 28.67 | 184,982 | +0.11(+0.38%) |
Sep 30, 2020 | 28.98 | 29.34 | 28.46 | 28.56 | 238,001 | -0.20(-0.69%) |
Sep 29, 2020 | 28.58 | 28.84 | 28.16 | 28.76 | 265,298 | +0.01(+0.03%) |
Sep 28, 2020 | 28.28 | 29.10 | 28.25 | 28.75 | 278,498 | +0.86(+3.08%) |
Sep 25, 2020 | 27.20 | 28.02 | 27.14 | 27.89 | 339,537 | +0.60(+2.21%) |
Sep 24, 2020 | 27.32 | 27.63 | 26.70 | 27.29 | 190,457 | -0.02(-0.07%) |
Sep 23, 2020 | 27.95 | 28.21 | 27.28 | 27.31 | 275,119 | -0.72(-2.57%) |
Sep 22, 2020 | 28.02 | 28.44 | 27.85 | 28.03 | 238,486 | +0.01(+0.04%) |
Sep 21, 2020 | 28.81 | 29.65 | 27.61 | 28.02 | 306,743 | -1.31(-4.48%) |
Sep 18, 2020 | 29.92 | 30.26 | 29.02 | 29.33 | 667,933 | -0.29(-0.97%) |
Sep 17, 2020 | 30.39 | 30.60 | 29.52 | 29.62 | 325,135 | -1.28(-4.15%) |
Sep 16, 2020 | 31.49 | 31.54 | 30.81 | 30.90 | 304,109 | -0.60(-1.91%) |
Sep 15, 2020 | 31.96 | 32.04 | 31.43 | 31.50 | 296,159 | -0.15(-0.47%) |
Sep 14, 2020 | 31.82 | 32.13 | 31.31 | 31.65 | 217,328 | -0.04(-0.12%) |
Sep 11, 2020 | 32.46 | 32.46 | 31.67 | 31.69 | 252,526 | -0.62(-1.92%) |
Sep 10, 2020 | 32.59 | 32.71 | 31.98 | 32.31 | 176,998 | -0.03(-0.09%) |
Sep 09, 2020 | 32.26 | 32.73 | 31.95 | 32.34 | 316,989 | +0.43(+1.36%) |
Sep 08, 2020 | 32.12 | 32.29 | 31.62 | 31.91 | 354,258 | -0.40(-1.25%) |
Sep 04, 2020 | 32.84 | 33.08 | 32.07 | 32.31 | 135,328 | -0.25(-0.76%) |
Sep 03, 2020 | 33.39 | 33.98 | 32.48 | 32.56 | 230,549 | -0.78(-2.34%) |
Sep 02, 2020 | 33.09 | 33.78 | 32.96 | 33.34 | 368,947 | +0.27(+0.81%) |