Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.19 | 32.23 | 31.95 | 32.01 | 527,864 | -0.64(-1.97%) |
Nov 27, 2020 | 32.52 | 32.65 | 32.48 | 32.65 | 185,710 | +0.33(+1.03%) |
Nov 25, 2020 | 32.19 | 32.32 | 32.10 | 32.32 | 145,124 | +0.11(+0.33%) |
Nov 24, 2020 | 31.91 | 32.24 | 31.83 | 32.21 | 956,318 | +0.56(+1.77%) |
Nov 23, 2020 | 31.81 | 31.82 | 31.58 | 31.65 | 327,962 | +0.12(+0.39%) |
Nov 20, 2020 | 31.58 | 31.68 | 31.49 | 31.53 | 255,443 | -0.07(-0.23%) |
Nov 19, 2020 | 31.56 | 31.65 | 31.50 | 31.61 | 336,414 | -0.07(-0.21%) |
Nov 18, 2020 | 31.85 | 31.93 | 31.66 | 31.67 | 407,113 | -0.04(-0.13%) |
Nov 17, 2020 | 31.52 | 31.82 | 31.47 | 31.71 | 299,084 | +0.06(+0.21%) |
Nov 16, 2020 | 31.47 | 31.65 | 31.37 | 31.65 | 282,543 | +0.48(+1.54%) |
Nov 13, 2020 | 31.04 | 31.24 | 30.97 | 31.17 | 272,784 | +0.10(+0.31%) |
Nov 12, 2020 | 31.36 | 31.41 | 31.03 | 31.07 | 326,440 | -0.49(-1.55%) |
Nov 11, 2020 | 31.54 | 31.65 | 31.50 | 31.56 | 566,678 | +0.43(+1.38%) |
Nov 10, 2020 | 31.02 | 31.25 | 30.97 | 31.13 | 446,748 | +0.40(+1.30%) |
Nov 09, 2020 | 31.20 | 31.21 | 30.73 | 30.73 | 517,502 | +0.59(+1.94%) |
Nov 06, 2020 | 30.06 | 30.28 | 30.02 | 30.14 | 433,036 | +0.06(+0.19%) |
Nov 05, 2020 | 29.95 | 30.16 | 29.88 | 30.08 | 256,245 | +0.56(+1.90%) |
Nov 04, 2020 | 29.26 | 29.71 | 29.15 | 29.52 | 345,174 | +0.41(+1.40%) |
Nov 03, 2020 | 29.02 | 29.13 | 28.99 | 29.12 | 500,679 | +0.47(+1.65%) |
Nov 02, 2020 | 28.58 | 28.66 | 28.47 | 28.65 | 409,895 | +0.41(+1.47%) |
Oct 30, 2020 | 28.35 | 28.40 | 28.15 | 28.23 | 276,228 | -0.21(-0.74%) |
Oct 29, 2020 | 28.35 | 28.55 | 28.21 | 28.44 | 491,155 | +0.07(+0.23%) |
Oct 28, 2020 | 28.59 | 28.68 | 28.37 | 28.38 | 731,648 | -0.80(-2.76%) |
Oct 27, 2020 | 29.38 | 29.45 | 29.15 | 29.18 | 421,261 | -0.37(-1.27%) |
Oct 26, 2020 | 29.60 | 29.67 | 29.34 | 29.56 | 713,719 | -0.40(-1.33%) |
Oct 23, 2020 | 29.73 | 29.95 | 29.71 | 29.95 | 670,278 | +0.36(+1.21%) |
Oct 22, 2020 | 29.54 | 29.70 | 29.50 | 29.60 | 729,677 | +0.15(+0.50%) |
Oct 21, 2020 | 29.39 | 29.53 | 29.35 | 29.45 | 834,743 | +0.13(+0.44%) |
Oct 20, 2020 | 29.17 | 29.42 | 29.17 | 29.32 | 549,816 | +0.25(+0.87%) |
Oct 19, 2020 | 29.17 | 29.26 | 29.01 | 29.07 | 414,101 | +0.08(+0.28%) |
Oct 16, 2020 | 29.00 | 29.09 | 28.95 | 28.99 | 467,841 | +0.08(+0.28%) |
Oct 15, 2020 | 28.73 | 28.93 | 28.61 | 28.91 | 405,778 | -0.11(-0.36%) |
Oct 14, 2020 | 29.13 | 29.20 | 29.01 | 29.01 | 300,176 | -0.15(-0.53%) |
Oct 13, 2020 | 29.24 | 29.24 | 29.08 | 29.17 | 297,409 | -0.17(-0.58%) |
Oct 12, 2020 | 29.29 | 29.36 | 29.21 | 29.34 | 482,924 | +0.07(+0.22%) |
Oct 09, 2020 | 29.20 | 29.36 | 29.14 | 29.27 | 290,002 | +0.17(+0.59%) |
Oct 08, 2020 | 29.01 | 29.18 | 28.97 | 29.10 | 365,189 | +0.15(+0.51%) |
Oct 07, 2020 | 28.95 | 29.03 | 28.82 | 28.95 | 194,190 | +0.15(+0.54%) |
Oct 06, 2020 | 28.96 | 29.04 | 28.70 | 28.80 | 633,013 | -0.07(-0.23%) |
Oct 05, 2020 | 28.62 | 28.86 | 28.62 | 28.86 | 246,270 | +0.33(+1.14%) |
Oct 02, 2020 | 28.43 | 28.75 | 28.40 | 28.54 | 175,010 | -0.28(-0.99%) |
Oct 01, 2020 | 28.83 | 28.87 | 28.68 | 28.82 | 427,964 | +0.17(+0.60%) |
Sep 30, 2020 | 28.47 | 28.70 | 28.47 | 28.65 | 361,968 | +0.31(+1.09%) |
Sep 29, 2020 | 28.35 | 28.43 | 28.21 | 28.34 | 510,851 | -0.06(-0.20%) |
Sep 28, 2020 | 28.50 | 28.50 | 28.30 | 28.40 | 461,238 | +0.30(+1.07%) |
Sep 25, 2020 | 28.00 | 28.13 | 27.82 | 28.10 | 459,355 | -0.15(-0.52%) |
Sep 24, 2020 | 28.04 | 28.42 | 27.98 | 28.25 | 1,000,281 | -0.14(-0.49%) |
Sep 23, 2020 | 28.86 | 28.90 | 28.34 | 28.39 | 795,300 | -0.70(-2.40%) |
Sep 22, 2020 | 29.18 | 29.18 | 28.78 | 29.08 | 394,197 | -0.17(-0.58%) |
Sep 21, 2020 | 29.14 | 29.30 | 28.86 | 29.26 | 315,207 | -0.36(-1.23%) |
Sep 18, 2020 | 29.83 | 29.86 | 29.62 | 29.62 | 251,390 | -0.26(-0.88%) |
Sep 17, 2020 | 29.70 | 29.89 | 29.64 | 29.88 | 189,362 | +0.07(+0.24%) |
Sep 16, 2020 | 29.90 | 29.99 | 29.77 | 29.81 | 371,053 | -0.10(-0.32%) |
Sep 15, 2020 | 29.91 | 29.97 | 29.78 | 29.90 | 418,278 | +0.28(+0.94%) |
Sep 14, 2020 | 29.56 | 29.69 | 29.50 | 29.63 | 228,733 | +0.31(+1.05%) |
Sep 11, 2020 | 29.40 | 29.48 | 29.24 | 29.32 | 309,947 | +0.06(+0.19%) |
Sep 10, 2020 | 29.54 | 29.55 | 29.21 | 29.26 | 844,638 | -0.30(-1.02%) |
Sep 09, 2020 | 29.43 | 29.64 | 29.39 | 29.56 | 426,505 | +0.39(+1.33%) |
Sep 08, 2020 | 29.20 | 29.42 | 29.15 | 29.18 | 393,950 | -0.29(-0.99%) |
Sep 04, 2020 | 29.42 | 29.57 | 29.16 | 29.47 | 389,074 | +0.23(+0.79%) |
Sep 03, 2020 | 29.56 | 29.60 | 29.15 | 29.24 | 442,343 | -0.39(-1.31%) |
Sep 02, 2020 | 29.79 | 29.82 | 29.38 | 29.63 | 473,431 | -0.15(-0.51%) |