Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.44 | 34.79 | 34.07 | 34.35 | 364,327 | -0.13(-0.39%) |
Nov 27, 2020 | 34.72 | 34.89 | 34.19 | 34.49 | 112,059 | -0.20(-0.57%) |
Nov 25, 2020 | 35.17 | 35.33 | 34.40 | 34.69 | 436,374 | -0.35(-1.00%) |
Nov 24, 2020 | 34.79 | 35.26 | 34.48 | 35.03 | 443,341 | +0.47(+1.35%) |
Nov 23, 2020 | 34.62 | 34.96 | 34.34 | 34.57 | 378,998 | +0.17(+0.51%) |
Nov 20, 2020 | 34.85 | 35.02 | 34.29 | 34.39 | 336,051 | -0.91(-2.58%) |
Nov 19, 2020 | 35.04 | 35.62 | 34.71 | 35.30 | 544,010 | +0.38(+1.09%) |
Nov 18, 2020 | 34.80 | 35.35 | 34.64 | 34.92 | 375,004 | +0.21(+0.59%) |
Nov 17, 2020 | 33.64 | 34.87 | 33.01 | 34.72 | 480,540 | +0.93(+2.74%) |
Nov 16, 2020 | 33.16 | 33.82 | 32.62 | 33.79 | 358,284 | +1.24(+3.80%) |
Nov 13, 2020 | 32.47 | 32.93 | 32.34 | 32.55 | 246,075 | +0.59(+1.83%) |
Nov 12, 2020 | 32.49 | 32.49 | 31.34 | 31.97 | 497,486 | -0.67(-2.04%) |
Nov 11, 2020 | 32.68 | 32.68 | 31.82 | 32.63 | 252,494 | +0.36(+1.10%) |
Nov 10, 2020 | 32.11 | 32.66 | 31.77 | 32.28 | 525,892 | +0.70(+2.21%) |
Nov 09, 2020 | 36.32 | 37.84 | 31.47 | 31.58 | 638,758 | -2.61(-7.63%) |
Nov 06, 2020 | 35.20 | 35.20 | 34.12 | 34.19 | 299,707 | -0.78(-2.22%) |
Nov 05, 2020 | 35.01 | 35.41 | 34.55 | 34.96 | 425,398 | +0.31(+0.89%) |
Nov 04, 2020 | 32.81 | 34.74 | 32.55 | 34.65 | 453,217 | +1.07(+3.19%) |
Nov 03, 2020 | 33.20 | 33.72 | 32.31 | 33.58 | 554,767 | +1.21(+3.75%) |
Nov 02, 2020 | 31.16 | 33.16 | 30.68 | 32.37 | 829,787 | +1.96(+6.44%) |
Oct 30, 2020 | 31.64 | 32.13 | 29.93 | 30.41 | 683,586 | +0.86(+2.92%) |
Oct 29, 2020 | 29.48 | 30.07 | 29.35 | 29.55 | 313,965 | -0.23(-0.77%) |
Oct 28, 2020 | 29.27 | 30.22 | 29.24 | 29.78 | 368,359 | -0.39(-1.29%) |
Oct 27, 2020 | 30.63 | 30.77 | 29.73 | 30.17 | 306,067 | -0.45(-1.48%) |
Oct 26, 2020 | 30.62 | 30.74 | 30.00 | 30.62 | 303,075 | -0.44(-1.43%) |
Oct 23, 2020 | 30.92 | 31.52 | 30.80 | 31.06 | 186,008 | +0.27(+0.87%) |
Oct 22, 2020 | 31.72 | 31.97 | 30.44 | 30.79 | 345,837 | -0.59(-1.89%) |
Oct 21, 2020 | 31.70 | 32.37 | 31.27 | 31.39 | 277,771 | -0.12(-0.38%) |
Oct 20, 2020 | 31.08 | 31.99 | 31.06 | 31.51 | 369,024 | +0.66(+2.13%) |
Oct 19, 2020 | 32.17 | 32.42 | 30.79 | 30.85 | 449,602 | -1.06(-3.33%) |
Oct 16, 2020 | 33.17 | 33.28 | 31.88 | 31.91 | 315,734 | -1.29(-3.89%) |
Oct 15, 2020 | 32.66 | 33.31 | 32.49 | 33.20 | 330,320 | +0.01(+0.02%) |
Oct 14, 2020 | 34.37 | 34.68 | 32.92 | 33.20 | 378,430 | -1.14(-3.32%) |
Oct 13, 2020 | 34.50 | 34.89 | 34.08 | 34.34 | 817,106 | -0.24(-0.69%) |
Oct 12, 2020 | 33.63 | 34.60 | 33.46 | 34.57 | 377,979 | +1.25(+3.74%) |
Oct 09, 2020 | 33.51 | 33.80 | 32.98 | 33.33 | 270,079 | +0.05(+0.14%) |
Oct 08, 2020 | 33.80 | 34.00 | 32.77 | 33.28 | 326,119 | -0.19(-0.57%) |
Oct 07, 2020 | 32.74 | 33.61 | 32.67 | 33.47 | 446,628 | +1.30(+4.04%) |
Oct 06, 2020 | 32.41 | 32.90 | 31.98 | 32.17 | 432,198 | +0.18(+0.55%) |
Oct 05, 2020 | 31.88 | 32.16 | 31.46 | 32.00 | 270,601 | +0.70(+2.25%) |
Oct 02, 2020 | 30.35 | 31.55 | 30.19 | 31.29 | 241,553 | +0.28(+0.91%) |
Oct 01, 2020 | 30.64 | 31.16 | 30.30 | 31.01 | 228,209 | +0.50(+1.65%) |
Sep 30, 2020 | 30.52 | 30.94 | 30.26 | 30.51 | 466,592 | +0.01(+0.02%) |
Sep 29, 2020 | 30.97 | 31.33 | 30.38 | 30.50 | 291,220 | -0.15(-0.50%) |
Sep 28, 2020 | 30.05 | 30.87 | 29.97 | 30.65 | 299,453 | +1.31(+4.45%) |
Sep 25, 2020 | 29.12 | 29.61 | 28.92 | 29.35 | 382,612 | +0.00(+0.00%) |
Sep 24, 2020 | 29.19 | 29.89 | 28.91 | 29.35 | 276,062 | +0.22(+0.76%) |
Sep 23, 2020 | 30.12 | 30.26 | 29.11 | 29.12 | 302,480 | -1.14(-3.76%) |
Sep 22, 2020 | 29.28 | 30.42 | 29.06 | 30.26 | 436,368 | +1.17(+4.02%) |
Sep 21, 2020 | 29.74 | 29.80 | 28.43 | 29.09 | 511,564 | -1.31(-4.32%) |
Sep 18, 2020 | 31.20 | 31.68 | 30.03 | 30.41 | 889,928 | -0.58(-1.87%) |
Sep 17, 2020 | 31.24 | 31.64 | 30.72 | 30.99 | 348,218 | -0.63(-1.98%) |
Sep 16, 2020 | 31.88 | 32.12 | 31.30 | 31.62 | 323,205 | +0.07(+0.22%) |
Sep 15, 2020 | 32.91 | 33.21 | 31.45 | 31.55 | 457,393 | -1.22(-3.71%) |
Sep 14, 2020 | 31.33 | 32.80 | 31.23 | 32.76 | 350,177 | +1.89(+6.11%) |
Sep 11, 2020 | 31.91 | 32.23 | 30.82 | 30.87 | 566,199 | -1.37(-4.24%) |
Sep 10, 2020 | 32.66 | 32.80 | 32.04 | 32.24 | 363,355 | -0.47(-1.43%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.01 | 32.71 | 399,231 | +0.74(+2.32%) |
Sep 08, 2020 | 32.88 | 33.11 | 31.91 | 31.97 | 579,862 | -1.44(-4.30%) |
Sep 04, 2020 | 34.89 | 34.89 | 33.21 | 33.40 | 610,558 | -0.66(-1.95%) |
Sep 03, 2020 | 36.28 | 36.48 | 33.85 | 34.07 | 366,414 | -2.19(-6.03%) |
Sep 02, 2020 | 36.26 | 36.55 | 35.41 | 36.25 | 317,157 | -0.05(-0.13%) |