Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.89 | 30.91 | 30.67 | 30.82 | 104,596 | -0.12(-0.40%) |
Nov 27, 2020 | 30.87 | 30.95 | 30.83 | 30.94 | 10,549 | +0.05(+0.15%) |
Nov 25, 2020 | 30.97 | 31.01 | 30.84 | 30.90 | 99,015 | -0.11(-0.37%) |
Nov 24, 2020 | 30.70 | 31.03 | 30.66 | 31.01 | 47,787 | +0.42(+1.38%) |
Nov 23, 2020 | 30.54 | 30.66 | 30.49 | 30.59 | 15,876 | +0.05(+0.16%) |
Nov 20, 2020 | 30.58 | 30.64 | 30.53 | 30.54 | 99,537 | -0.11(-0.37%) |
Nov 19, 2020 | 30.54 | 30.74 | 30.54 | 30.66 | 28,335 | -0.02(-0.06%) |
Nov 18, 2020 | 30.72 | 30.80 | 30.68 | 30.68 | 14,667 | -0.16(-0.53%) |
Nov 17, 2020 | 30.95 | 30.97 | 30.80 | 30.84 | 128,287 | -0.14(-0.46%) |
Nov 16, 2020 | 30.86 | 31.01 | 30.86 | 30.98 | 12,678 | +0.22(+0.71%) |
Nov 13, 2020 | 30.65 | 30.84 | 30.65 | 30.76 | 67,994 | +0.07(+0.22%) |
Nov 12, 2020 | 30.58 | 30.75 | 30.55 | 30.70 | 27,735 | -0.03(-0.09%) |
Nov 11, 2020 | 30.72 | 30.72 | 30.54 | 30.72 | 36,079 | +0.00(+0.00%) |
Nov 10, 2020 | 30.83 | 30.85 | 30.62 | 30.72 | 85,346 | -0.07(-0.22%) |
Nov 09, 2020 | 30.86 | 31.15 | 30.58 | 30.79 | 67,745 | -0.06(-0.21%) |
Nov 06, 2020 | 31.33 | 31.33 | 30.83 | 30.85 | 53,894 | -0.46(-1.48%) |
Nov 05, 2020 | 31.12 | 31.42 | 31.12 | 31.32 | 183,109 | +0.21(+0.68%) |
Nov 04, 2020 | 31.36 | 31.48 | 30.97 | 31.11 | 42,235 | -0.09(-0.28%) |
Nov 03, 2020 | 31.17 | 31.22 | 31.14 | 31.19 | 23,418 | +0.08(+0.25%) |
Nov 02, 2020 | 31.18 | 31.18 | 31.10 | 31.12 | 46,108 | -0.08(-0.25%) |
Oct 30, 2020 | 31.13 | 31.26 | 31.08 | 31.19 | 48,776 | +0.00(+0.00%) |
Oct 29, 2020 | 31.19 | 31.35 | 31.03 | 31.19 | 55,307 | +0.12(+0.40%) |
Oct 28, 2020 | 31.31 | 31.38 | 31.07 | 31.07 | 51,451 | -0.60(-1.90%) |
Oct 27, 2020 | 31.69 | 31.80 | 31.64 | 31.67 | 24,877 | -0.01(-0.03%) |
Oct 26, 2020 | 31.68 | 31.79 | 31.47 | 31.68 | 30,893 | -0.22(-0.68%) |
Oct 23, 2020 | 31.88 | 31.96 | 31.81 | 31.90 | 33,527 | +0.05(+0.14%) |
Oct 22, 2020 | 31.85 | 31.89 | 31.61 | 31.85 | 25,204 | +0.09(+0.27%) |
Oct 21, 2020 | 31.76 | 31.77 | 31.69 | 31.77 | 46,561 | +0.04(+0.12%) |
Oct 20, 2020 | 31.64 | 32.03 | 31.64 | 31.73 | 18,774 | +0.13(+0.42%) |
Oct 19, 2020 | 32.15 | 32.15 | 31.56 | 31.59 | 87,665 | -0.29(-0.90%) |
Oct 16, 2020 | 32.15 | 32.25 | 31.88 | 31.88 | 56,401 | -0.11(-0.33%) |
Oct 15, 2020 | 31.79 | 32.04 | 31.63 | 31.99 | 33,398 | -0.03(-0.08%) |
Oct 14, 2020 | 32.28 | 32.28 | 31.96 | 32.01 | 131,113 | -0.21(-0.66%) |
Oct 13, 2020 | 32.42 | 32.42 | 32.17 | 32.23 | 20,831 | -0.16(-0.50%) |
Oct 12, 2020 | 32.23 | 32.46 | 32.09 | 32.39 | 41,205 | +0.37(+1.17%) |
Oct 09, 2020 | 32.15 | 32.15 | 31.90 | 32.02 | 59,221 | +0.08(+0.24%) |
Oct 08, 2020 | 32.05 | 32.10 | 31.93 | 31.94 | 81,484 | +0.03(+0.11%) |
Oct 07, 2020 | 31.58 | 31.97 | 31.58 | 31.91 | 434,680 | +0.42(+1.32%) |
Oct 06, 2020 | 31.89 | 31.99 | 31.49 | 31.49 | 30,370 | -0.51(-1.59%) |
Oct 05, 2020 | 31.98 | 32.01 | 31.83 | 32.00 | 58,741 | +0.37(+1.18%) |
Oct 02, 2020 | 31.49 | 31.88 | 31.49 | 31.62 | 35,094 | -0.13(-0.42%) |
Oct 01, 2020 | 31.73 | 31.78 | 31.54 | 31.76 | 137,245 | +0.17(+0.55%) |
Sep 30, 2020 | 31.39 | 31.84 | 31.37 | 31.59 | 32,466 | +0.24(+0.76%) |
Sep 29, 2020 | 31.63 | 31.63 | 31.31 | 31.35 | 48,514 | -0.21(-0.65%) |
Sep 28, 2020 | 31.26 | 31.64 | 31.26 | 31.55 | 84,494 | +0.37(+1.18%) |
Sep 25, 2020 | 30.79 | 31.23 | 30.79 | 31.18 | 29,662 | +0.33(+1.05%) |
Sep 24, 2020 | 30.86 | 30.99 | 30.66 | 30.86 | 30,496 | +0.14(+0.47%) |
Sep 23, 2020 | 30.93 | 31.11 | 30.64 | 30.71 | 70,700 | -0.08(-0.26%) |
Sep 22, 2020 | 30.30 | 30.90 | 30.30 | 30.79 | 38,712 | +0.45(+1.49%) |
Sep 21, 2020 | 30.16 | 30.34 | 30.16 | 30.34 | 37,051 | -0.16(-0.52%) |
Sep 18, 2020 | 30.97 | 30.97 | 30.39 | 30.50 | 70,076 | -0.38(-1.24%) |
Sep 17, 2020 | 31.03 | 31.17 | 30.79 | 30.88 | 71,301 | -0.30(-0.97%) |
Sep 16, 2020 | 31.23 | 31.23 | 31.11 | 31.18 | 107,593 | -0.02(-0.08%) |
Sep 15, 2020 | 31.28 | 31.28 | 31.11 | 31.21 | 29,534 | +0.03(+0.09%) |
Sep 14, 2020 | 31.34 | 31.34 | 31.11 | 31.18 | 47,256 | +0.07(+0.22%) |
Sep 11, 2020 | 31.22 | 31.22 | 31.11 | 31.11 | 24,369 | -0.11(-0.34%) |
Sep 10, 2020 | 31.17 | 31.22 | 31.13 | 31.22 | 63,784 | +0.05(+0.15%) |
Sep 09, 2020 | 31.23 | 31.28 | 31.16 | 31.17 | 96,576 | -0.16(-0.52%) |
Sep 08, 2020 | 31.97 | 31.97 | 31.33 | 31.33 | 138,601 | -0.81(-2.53%) |
Sep 04, 2020 | 32.68 | 32.72 | 31.93 | 32.15 | 100,931 | -0.39(-1.20%) |
Sep 03, 2020 | 33.60 | 33.61 | 32.46 | 32.54 | 117,132 | -1.20(-3.56%) |
Sep 02, 2020 | 33.37 | 33.74 | 33.23 | 33.74 | 92,319 | +0.61(+1.83%) |