Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.48 | 30.52 | 30.06 | 30.46 | 126,949 | -0.03(-0.10%) |
Nov 27, 2020 | 30.41 | 30.52 | 30.41 | 30.49 | 66,082 | +0.22(+0.74%) |
Nov 25, 2020 | 30.29 | 30.33 | 30.22 | 30.27 | 232,056 | -0.01(-0.03%) |
Nov 24, 2020 | 30.22 | 30.33 | 30.07 | 30.27 | 99,820 | +0.27(+0.91%) |
Nov 23, 2020 | 29.92 | 30.07 | 29.80 | 30.00 | 222,763 | +0.22(+0.75%) |
Nov 20, 2020 | 29.93 | 29.99 | 29.78 | 29.78 | 85,036 | -0.18(-0.61%) |
Nov 19, 2020 | 29.64 | 29.96 | 29.63 | 29.96 | 149,509 | +0.20(+0.66%) |
Nov 18, 2020 | 29.98 | 30.06 | 29.75 | 29.76 | 489,992 | -0.16(-0.54%) |
Nov 17, 2020 | 29.89 | 30.00 | 29.71 | 29.92 | 122,907 | -0.11(-0.37%) |
Nov 16, 2020 | 29.85 | 30.04 | 29.85 | 30.03 | 133,404 | +0.35(+1.17%) |
Nov 13, 2020 | 29.53 | 29.72 | 29.51 | 29.69 | 117,308 | +0.41(+1.41%) |
Nov 12, 2020 | 29.60 | 29.66 | 29.18 | 29.27 | 159,832 | -0.35(-1.18%) |
Nov 11, 2020 | 29.49 | 29.68 | 29.45 | 29.62 | 92,622 | +0.45(+1.53%) |
Nov 10, 2020 | 29.43 | 29.50 | 28.98 | 29.17 | 270,609 | -0.44(-1.47%) |
Nov 09, 2020 | 30.52 | 30.62 | 29.58 | 29.61 | 272,633 | -0.07(-0.25%) |
Nov 06, 2020 | 29.59 | 29.79 | 29.37 | 29.68 | 288,405 | +0.06(+0.22%) |
Nov 05, 2020 | 29.46 | 29.71 | 29.44 | 29.62 | 399,070 | +0.64(+2.22%) |
Nov 04, 2020 | 28.66 | 29.26 | 28.54 | 28.98 | 858,629 | +0.89(+3.16%) |
Nov 03, 2020 | 27.76 | 28.20 | 27.76 | 28.09 | 194,548 | +0.55(+2.01%) |
Nov 02, 2020 | 27.48 | 27.74 | 27.24 | 27.53 | 185,691 | +0.36(+1.33%) |
Oct 30, 2020 | 27.38 | 27.52 | 26.94 | 27.17 | 419,033 | -0.42(-1.51%) |
Oct 29, 2020 | 27.24 | 27.78 | 27.17 | 27.59 | 229,167 | +0.38(+1.40%) |
Oct 28, 2020 | 27.58 | 27.62 | 27.19 | 27.21 | 350,937 | -0.89(-3.17%) |
Oct 27, 2020 | 28.34 | 28.34 | 28.09 | 28.10 | 164,790 | -0.14(-0.50%) |
Oct 26, 2020 | 28.57 | 28.63 | 27.96 | 28.24 | 195,055 | -0.61(-2.11%) |
Oct 23, 2020 | 28.71 | 28.85 | 28.58 | 28.85 | 269,964 | +0.26(+0.89%) |
Oct 22, 2020 | 28.63 | 28.66 | 28.34 | 28.59 | 140,350 | +0.03(+0.11%) |
Oct 21, 2020 | 28.77 | 28.87 | 28.55 | 28.56 | 277,089 | -0.18(-0.63%) |
Oct 20, 2020 | 28.79 | 29.05 | 28.71 | 28.74 | 253,720 | +0.08(+0.27%) |
Oct 19, 2020 | 29.16 | 29.28 | 28.58 | 28.67 | 146,579 | -0.37(-1.28%) |
Oct 16, 2020 | 29.23 | 29.34 | 29.04 | 29.04 | 294,040 | -0.05(-0.17%) |
Oct 15, 2020 | 28.72 | 29.13 | 28.68 | 29.09 | 155,319 | -0.04(-0.13%) |
Oct 14, 2020 | 29.34 | 29.46 | 29.05 | 29.13 | 195,654 | -0.16(-0.54%) |
Oct 13, 2020 | 29.28 | 29.38 | 29.20 | 29.29 | 203,707 | +0.01(+0.03%) |
Oct 12, 2020 | 29.17 | 29.39 | 29.03 | 29.28 | 401,836 | +0.38(+1.32%) |
Oct 09, 2020 | 28.79 | 28.98 | 28.79 | 28.89 | 214,127 | +0.26(+0.92%) |
Oct 08, 2020 | 28.47 | 28.63 | 28.45 | 28.63 | 207,908 | +0.31(+1.10%) |
Oct 07, 2020 | 28.13 | 28.38 | 28.13 | 28.32 | 204,378 | +0.52(+1.88%) |
Oct 06, 2020 | 28.23 | 28.43 | 27.76 | 27.80 | 191,828 | -0.37(-1.32%) |
Oct 05, 2020 | 27.85 | 28.19 | 27.85 | 28.17 | 177,059 | +0.52(+1.87%) |
Oct 02, 2020 | 27.41 | 27.79 | 27.41 | 27.65 | 461,551 | -0.30(-1.09%) |
Oct 01, 2020 | 27.88 | 28.02 | 27.80 | 27.96 | 260,651 | +0.31(+1.12%) |
Sep 30, 2020 | 27.61 | 27.92 | 27.48 | 27.65 | 465,711 | +0.09(+0.32%) |
Sep 29, 2020 | 27.60 | 27.76 | 27.55 | 27.56 | 328,674 | -0.06(-0.21%) |
Sep 28, 2020 | 27.44 | 27.64 | 27.41 | 27.62 | 205,869 | +0.51(+1.89%) |
Sep 25, 2020 | 26.56 | 27.20 | 26.54 | 27.11 | 192,099 | +0.48(+1.80%) |
Sep 24, 2020 | 26.41 | 26.89 | 26.35 | 26.63 | 132,840 | +0.07(+0.26%) |
Sep 23, 2020 | 27.20 | 27.23 | 26.53 | 26.56 | 169,831 | -0.65(-2.38%) |
Sep 22, 2020 | 26.99 | 27.22 | 26.70 | 27.21 | 137,374 | +0.36(+1.35%) |
Sep 21, 2020 | 26.62 | 26.85 | 26.31 | 26.85 | 234,756 | -0.21(-0.77%) |
Sep 18, 2020 | 27.44 | 27.44 | 26.84 | 27.06 | 268,177 | -0.29(-1.07%) |
Sep 17, 2020 | 27.06 | 27.38 | 27.05 | 27.35 | 227,320 | -0.23(-0.83%) |
Sep 16, 2020 | 27.84 | 27.90 | 27.56 | 27.58 | 214,716 | -0.13(-0.47%) |
Sep 15, 2020 | 27.68 | 27.80 | 27.61 | 27.71 | 170,695 | +0.25(+0.90%) |
Sep 14, 2020 | 27.34 | 27.55 | 27.33 | 27.46 | 144,416 | +0.47(+1.76%) |
Sep 11, 2020 | 27.20 | 27.30 | 26.71 | 26.98 | 363,039 | -0.03(-0.12%) |
Sep 10, 2020 | 27.59 | 27.69 | 26.96 | 27.02 | 349,000 | -0.47(-1.70%) |
Sep 09, 2020 | 27.26 | 27.61 | 27.10 | 27.48 | 242,180 | +0.61(+2.28%) |
Sep 08, 2020 | 26.99 | 27.30 | 26.86 | 26.87 | 218,146 | -0.74(-2.68%) |
Sep 04, 2020 | 28.05 | 28.08 | 26.97 | 27.61 | 263,562 | -0.44(-1.58%) |
Sep 03, 2020 | 29.02 | 29.02 | 27.83 | 28.06 | 430,709 | -1.20(-4.11%) |
Sep 02, 2020 | 28.93 | 29.30 | 28.77 | 29.26 | 337,688 | +0.49(+1.71%) |