Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.73 | 28.85 | 28.07 | 28.56 | 1,419,426 | +0.02(+0.07%) |
Nov 27, 2020 | 28.21 | 29.00 | 28.18 | 28.54 | 817,856 | +0.54(+1.92%) |
Nov 25, 2020 | 27.80 | 28.17 | 27.33 | 28.00 | 970,095 | +0.38(+1.38%) |
Nov 24, 2020 | 27.85 | 27.98 | 27.33 | 27.62 | 2,158,873 | -0.06(-0.21%) |
Nov 23, 2020 | 27.95 | 28.23 | 27.61 | 27.67 | 1,802,451 | -0.22(-0.79%) |
Nov 20, 2020 | 28.50 | 28.55 | 27.62 | 27.90 | 2,375,752 | -0.71(-2.47%) |
Nov 19, 2020 | 29.02 | 29.33 | 28.35 | 28.60 | 1,624,930 | -0.17(-0.61%) |
Nov 18, 2020 | 30.12 | 30.23 | 28.74 | 28.78 | 1,695,395 | -1.25(-4.16%) |
Nov 17, 2020 | 29.91 | 30.13 | 29.53 | 30.03 | 883,465 | -0.03(-0.09%) |
Nov 16, 2020 | 30.14 | 30.36 | 29.53 | 30.05 | 966,970 | +0.25(+0.85%) |
Nov 13, 2020 | 29.54 | 29.99 | 29.35 | 29.80 | 805,659 | +0.39(+1.32%) |
Nov 12, 2020 | 29.38 | 30.36 | 29.02 | 29.41 | 1,079,320 | -0.05(-0.15%) |
Nov 11, 2020 | 30.63 | 30.63 | 29.05 | 29.46 | 1,438,219 | -0.73(-2.42%) |
Nov 10, 2020 | 30.30 | 30.58 | 29.19 | 30.19 | 1,791,447 | +0.10(+0.32%) |
Nov 09, 2020 | 30.34 | 31.09 | 29.90 | 30.09 | 1,885,030 | +0.37(+1.24%) |
Nov 06, 2020 | 31.29 | 31.50 | 29.31 | 29.72 | 3,889,953 | -1.90(-6.02%) |
Nov 05, 2020 | 31.31 | 32.91 | 29.04 | 31.63 | 11,617,140 | -6.30(-16.60%) |
Nov 04, 2020 | 36.06 | 38.42 | 35.85 | 37.92 | 1,787,298 | +2.59(+7.33%) |
Nov 03, 2020 | 34.43 | 35.82 | 34.43 | 35.33 | 1,232,196 | +0.95(+2.75%) |
Nov 02, 2020 | 33.98 | 35.78 | 33.78 | 34.38 | 1,796,024 | +0.89(+2.67%) |
Oct 30, 2020 | 34.22 | 34.84 | 33.33 | 33.49 | 962,220 | -0.76(-2.23%) |
Oct 29, 2020 | 34.06 | 34.71 | 33.26 | 34.26 | 1,139,771 | +0.26(+0.76%) |
Oct 28, 2020 | 34.38 | 34.64 | 33.50 | 34.00 | 775,072 | -0.80(-2.31%) |
Oct 27, 2020 | 35.20 | 35.20 | 34.16 | 34.80 | 706,472 | +0.14(+0.39%) |
Oct 26, 2020 | 35.87 | 35.97 | 33.96 | 34.66 | 760,599 | -1.30(-3.62%) |
Oct 23, 2020 | 36.27 | 36.27 | 35.49 | 35.97 | 514,306 | +0.01(+0.04%) |
Oct 22, 2020 | 35.09 | 35.97 | 35.09 | 35.95 | 710,760 | +0.76(+2.15%) |
Oct 21, 2020 | 35.62 | 36.27 | 35.11 | 35.19 | 1,082,507 | -0.43(-1.20%) |
Oct 20, 2020 | 36.39 | 36.41 | 34.94 | 35.62 | 1,186,228 | +0.29(+0.83%) |
Oct 19, 2020 | 36.65 | 36.74 | 35.23 | 35.33 | 858,023 | -1.00(-2.76%) |
Oct 16, 2020 | 35.78 | 37.16 | 35.63 | 36.33 | 991,711 | +0.53(+1.48%) |
Oct 15, 2020 | 35.69 | 36.48 | 35.60 | 35.80 | 994,783 | -0.33(-0.91%) |
Oct 14, 2020 | 36.80 | 37.03 | 35.98 | 36.13 | 850,601 | -0.62(-1.69%) |
Oct 13, 2020 | 37.56 | 37.78 | 36.51 | 36.76 | 861,663 | -1.06(-2.81%) |
Oct 12, 2020 | 37.58 | 38.25 | 37.31 | 37.82 | 793,143 | +0.51(+1.37%) |
Oct 09, 2020 | 37.34 | 38.11 | 37.05 | 37.31 | 649,560 | -0.08(-0.23%) |
Oct 08, 2020 | 37.86 | 37.86 | 36.17 | 37.39 | 1,025,844 | +0.00(+0.00%) |
Oct 07, 2020 | 36.50 | 37.78 | 36.46 | 37.39 | 1,086,518 | +1.08(+2.96%) |
Oct 06, 2020 | 36.53 | 36.92 | 35.88 | 36.31 | 760,338 | -0.03(-0.07%) |
Oct 05, 2020 | 33.72 | 36.53 | 33.72 | 36.34 | 1,375,101 | +2.89(+8.64%) |
Oct 02, 2020 | 34.59 | 35.01 | 33.32 | 33.45 | 1,264,844 | -1.42(-4.09%) |
Oct 01, 2020 | 35.18 | 35.68 | 34.35 | 34.88 | 1,720,395 | -0.06(-0.19%) |
Sep 30, 2020 | 35.71 | 36.30 | 34.86 | 34.94 | 1,052,977 | -0.68(-1.91%) |
Sep 29, 2020 | 36.10 | 36.85 | 35.56 | 35.62 | 722,034 | -0.58(-1.61%) |
Sep 28, 2020 | 37.19 | 37.25 | 35.69 | 36.20 | 852,304 | -0.74(-2.00%) |
Sep 25, 2020 | 35.87 | 37.10 | 35.80 | 36.94 | 988,931 | +0.89(+2.46%) |
Sep 24, 2020 | 35.84 | 36.39 | 34.56 | 36.06 | 1,048,181 | -0.18(-0.50%) |
Sep 23, 2020 | 36.08 | 37.88 | 35.95 | 36.24 | 1,269,061 | +0.24(+0.67%) |
Sep 22, 2020 | 35.48 | 36.26 | 34.81 | 36.00 | 1,475,667 | +0.70(+1.98%) |
Sep 21, 2020 | 36.20 | 36.82 | 34.99 | 35.30 | 1,253,499 | -1.40(-3.81%) |
Sep 18, 2020 | 36.28 | 36.74 | 35.08 | 36.70 | 1,276,888 | +0.48(+1.32%) |
Sep 17, 2020 | 34.99 | 36.31 | 34.46 | 36.22 | 924,729 | +0.82(+2.32%) |
Sep 16, 2020 | 34.65 | 35.89 | 34.55 | 35.40 | 1,144,486 | +0.93(+2.71%) |
Sep 15, 2020 | 35.18 | 35.58 | 34.38 | 34.46 | 909,173 | -0.56(-1.61%) |
Sep 14, 2020 | 34.97 | 35.59 | 34.48 | 35.03 | 1,173,507 | +0.58(+1.69%) |
Sep 11, 2020 | 35.70 | 36.26 | 34.21 | 34.44 | 914,511 | -1.08(-3.03%) |
Sep 10, 2020 | 37.31 | 37.50 | 35.43 | 35.52 | 782,245 | -1.62(-4.36%) |
Sep 09, 2020 | 36.74 | 37.34 | 36.25 | 37.14 | 562,829 | +0.62(+1.70%) |
Sep 08, 2020 | 35.62 | 38.23 | 35.44 | 36.52 | 1,057,181 | +0.05(+0.14%) |
Sep 04, 2020 | 38.10 | 38.11 | 34.33 | 36.46 | 1,964,739 | -1.65(-4.32%) |
Sep 03, 2020 | 38.41 | 39.68 | 37.67 | 38.11 | 963,127 | -0.36(-0.94%) |
Sep 02, 2020 | 37.29 | 38.69 | 37.08 | 38.47 | 1,144,533 | +1.39(+3.76%) |