Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.50 | 31.70 | 29.40 | 31.00 | 392,599 | -0.69(-2.18%) |
Nov 27, 2020 | 31.39 | 31.88 | 30.03 | 31.69 | 145,800 | +0.63(+2.03%) |
Nov 25, 2020 | 31.09 | 31.39 | 30.67 | 31.06 | 49,700 | +0.04(+0.13%) |
Nov 24, 2020 | 31.16 | 31.73 | 30.37 | 31.02 | 122,181 | -0.04(-0.13%) |
Nov 23, 2020 | 29.95 | 31.16 | 29.89 | 31.06 | 136,233 | +1.11(+3.71%) |
Nov 20, 2020 | 30.87 | 30.87 | 29.86 | 29.95 | 96,700 | -0.46(-1.51%) |
Nov 19, 2020 | 30.02 | 30.77 | 29.67 | 30.41 | 151,091 | +0.31(+1.03%) |
Nov 18, 2020 | 31.12 | 31.12 | 29.88 | 30.10 | 113,080 | -1.14(-3.65%) |
Nov 17, 2020 | 30.52 | 31.25 | 29.97 | 31.24 | 85,975 | +0.82(+2.70%) |
Nov 16, 2020 | 31.79 | 31.79 | 30.28 | 30.42 | 69,550 | -1.34(-4.22%) |
Nov 13, 2020 | 31.15 | 31.86 | 30.71 | 31.76 | 198,500 | +0.72(+2.32%) |
Nov 12, 2020 | 31.28 | 31.28 | 30.55 | 31.04 | 85,456 | -0.29(-0.93%) |
Nov 11, 2020 | 32.25 | 32.60 | 31.01 | 31.33 | 109,712 | -1.32(-4.04%) |
Nov 10, 2020 | 31.90 | 32.66 | 31.33 | 32.65 | 232,006 | +0.57(+1.78%) |
Nov 09, 2020 | 32.97 | 33.00 | 31.24 | 32.08 | 199,787 | -0.44(-1.35%) |
Nov 06, 2020 | 33.19 | 33.20 | 32.39 | 32.52 | 84,900 | -0.51(-1.54%) |
Nov 05, 2020 | 32.35 | 33.50 | 32.35 | 33.03 | 191,581 | +1.03(+3.22%) |
Nov 04, 2020 | 31.80 | 32.51 | 30.62 | 32.00 | 220,701 | +0.24(+0.76%) |
Nov 03, 2020 | 30.34 | 31.89 | 30.03 | 31.76 | 181,203 | +1.63(+5.41%) |
Nov 02, 2020 | 29.60 | 30.53 | 29.40 | 30.13 | 174,499 | +0.69(+2.34%) |
Oct 30, 2020 | 29.56 | 29.90 | 28.92 | 29.44 | 135,400 | +0.21(+0.72%) |
Oct 29, 2020 | 29.75 | 29.75 | 28.76 | 29.23 | 129,279 | -0.39(-1.32%) |
Oct 28, 2020 | 29.57 | 29.99 | 29.36 | 29.62 | 138,253 | -0.38(-1.27%) |
Oct 27, 2020 | 30.07 | 30.82 | 29.92 | 30.00 | 91,327 | -0.05(-0.17%) |
Oct 26, 2020 | 30.50 | 30.63 | 29.57 | 30.05 | 54,224 | -0.65(-2.12%) |
Oct 23, 2020 | 31.11 | 31.60 | 30.14 | 30.70 | 96,500 | -0.22(-0.71%) |
Oct 22, 2020 | 30.49 | 31.05 | 30.42 | 30.92 | 128,873 | +0.61(+2.01%) |
Oct 21, 2020 | 30.50 | 30.67 | 29.96 | 30.31 | 234,839 | -0.17(-0.56%) |
Oct 20, 2020 | 30.81 | 30.82 | 30.04 | 30.48 | 106,095 | -0.32(-1.04%) |
Oct 19, 2020 | 31.85 | 31.92 | 30.75 | 30.80 | 77,878 | -0.93(-2.93%) |
Oct 16, 2020 | 31.74 | 32.50 | 31.55 | 31.73 | 102,400 | +0.10(+0.32%) |
Oct 15, 2020 | 32.02 | 32.31 | 31.54 | 31.63 | 130,034 | -0.83(-2.56%) |
Oct 14, 2020 | 33.47 | 33.47 | 32.07 | 32.46 | 117,109 | -0.89(-2.67%) |
Oct 13, 2020 | 33.91 | 34.20 | 32.96 | 33.35 | 97,528 | -0.36(-1.07%) |
Oct 12, 2020 | 34.60 | 34.60 | 33.70 | 33.71 | 166,241 | -0.65(-1.89%) |
Oct 09, 2020 | 34.29 | 34.54 | 33.72 | 34.36 | 93,600 | +0.26(+0.76%) |
Oct 08, 2020 | 33.65 | 34.46 | 33.02 | 34.10 | 92,507 | +0.62(+1.85%) |
Oct 07, 2020 | 34.06 | 34.06 | 32.42 | 33.48 | 220,461 | -0.52(-1.53%) |
Oct 06, 2020 | 32.69 | 34.41 | 32.69 | 34.00 | 189,144 | +1.36(+4.17%) |
Oct 05, 2020 | 31.94 | 32.81 | 31.70 | 32.64 | 104,925 | +0.73(+2.29%) |
Oct 02, 2020 | 32.74 | 32.74 | 31.86 | 31.91 | 69,200 | -0.79(-2.42%) |
Oct 01, 2020 | 32.50 | 32.96 | 31.91 | 32.70 | 92,977 | +0.40(+1.24%) |
Sep 30, 2020 | 31.83 | 32.53 | 31.39 | 32.30 | 177,513 | +0.55(+1.73%) |
Sep 29, 2020 | 32.47 | 32.47 | 31.64 | 31.75 | 136,101 | -0.65(-2.01%) |
Sep 28, 2020 | 33.26 | 33.27 | 32.33 | 32.40 | 119,842 | -0.50(-1.52%) |
Sep 25, 2020 | 31.68 | 32.90 | 31.60 | 32.90 | 161,700 | +1.04(+3.26%) |
Sep 24, 2020 | 32.29 | 32.29 | 31.43 | 31.86 | 146,869 | -0.84(-2.57%) |
Sep 23, 2020 | 33.48 | 33.79 | 32.67 | 32.70 | 118,990 | -0.75(-2.24%) |
Sep 22, 2020 | 33.89 | 33.89 | 33.13 | 33.45 | 111,714 | -0.40(-1.18%) |
Sep 21, 2020 | 33.97 | 34.65 | 32.72 | 33.85 | 153,547 | -0.42(-1.23%) |
Sep 18, 2020 | 34.15 | 34.58 | 33.73 | 34.27 | 315,400 | +0.26(+0.76%) |
Sep 17, 2020 | 33.47 | 34.11 | 33.44 | 34.01 | 242,406 | +0.03(+0.09%) |
Sep 16, 2020 | 34.34 | 34.41 | 33.84 | 33.98 | 190,565 | -0.13(-0.38%) |
Sep 15, 2020 | 34.45 | 34.49 | 33.75 | 34.11 | 129,576 | -0.15(-0.44%) |
Sep 14, 2020 | 33.63 | 34.55 | 33.29 | 34.26 | 104,451 | +0.69(+2.06%) |
Sep 11, 2020 | 33.71 | 33.87 | 33.27 | 33.57 | 120,700 | -0.03(-0.09%) |
Sep 10, 2020 | 33.48 | 34.50 | 33.13 | 33.60 | 239,613 | +0.23(+0.69%) |
Sep 09, 2020 | 33.55 | 33.58 | 32.67 | 33.37 | 358,371 | +0.25(+0.75%) |
Sep 08, 2020 | 34.08 | 34.08 | 32.85 | 33.12 | 707,748 | -1.40(-4.06%) |
Sep 04, 2020 | 34.89 | 34.90 | 33.38 | 34.52 | 326,700 | -0.04(-0.12%) |
Sep 03, 2020 | 34.84 | 34.84 | 34.06 | 34.56 | 353,442 | -0.05(-0.14%) |
Sep 02, 2020 | 34.31 | 34.67 | 34.00 | 34.61 | 263,185 | +0.56(+1.64%) |