Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.02 | 36.02 | 35.06 | 35.29 | 257,561 | -0.95(-2.61%) |
Nov 27, 2020 | 36.70 | 37.12 | 36.15 | 36.23 | 142,314 | -0.65(-1.77%) |
Nov 25, 2020 | 37.57 | 37.79 | 36.48 | 36.89 | 193,900 | -0.89(-2.36%) |
Nov 24, 2020 | 38.00 | 38.28 | 37.51 | 37.78 | 563,399 | +0.43(+1.16%) |
Nov 23, 2020 | 37.05 | 37.73 | 36.31 | 37.35 | 339,473 | +0.57(+1.54%) |
Nov 20, 2020 | 35.67 | 36.79 | 35.25 | 36.78 | 354,880 | +0.80(+2.24%) |
Nov 19, 2020 | 35.39 | 36.01 | 35.23 | 35.98 | 201,256 | +0.26(+0.72%) |
Nov 18, 2020 | 35.59 | 36.21 | 35.01 | 35.72 | 310,780 | +0.39(+1.10%) |
Nov 17, 2020 | 35.42 | 35.84 | 35.00 | 35.33 | 170,869 | -0.19(-0.55%) |
Nov 16, 2020 | 35.44 | 35.99 | 34.84 | 35.53 | 425,347 | +0.75(+2.16%) |
Nov 13, 2020 | 34.24 | 35.06 | 34.09 | 34.77 | 167,541 | +0.80(+2.37%) |
Nov 12, 2020 | 33.56 | 34.18 | 32.89 | 33.97 | 246,397 | -0.11(-0.34%) |
Nov 11, 2020 | 35.07 | 35.07 | 33.66 | 34.09 | 216,999 | -1.01(-2.87%) |
Nov 10, 2020 | 34.34 | 35.53 | 34.10 | 35.09 | 265,417 | +1.13(+3.33%) |
Nov 09, 2020 | 34.10 | 34.91 | 33.31 | 33.96 | 267,303 | +2.89(+9.30%) |
Nov 06, 2020 | 31.46 | 31.46 | 30.80 | 31.07 | 153,966 | -0.10(-0.31%) |
Nov 05, 2020 | 30.86 | 31.50 | 30.45 | 31.17 | 148,823 | +0.49(+1.58%) |
Nov 04, 2020 | 31.80 | 32.20 | 30.53 | 30.68 | 241,800 | -1.70(-5.24%) |
Nov 03, 2020 | 31.41 | 32.70 | 30.72 | 32.38 | 444,312 | +1.73(+5.65%) |
Nov 02, 2020 | 30.52 | 30.76 | 29.95 | 30.65 | 261,618 | +0.67(+2.24%) |
Oct 30, 2020 | 30.09 | 30.58 | 29.80 | 29.98 | 202,837 | -0.36(-1.19%) |
Oct 29, 2020 | 30.13 | 30.63 | 29.74 | 30.34 | 235,730 | +0.04(+0.15%) |
Oct 28, 2020 | 30.04 | 30.69 | 30.04 | 30.29 | 301,786 | -0.35(-1.15%) |
Oct 27, 2020 | 31.27 | 31.27 | 30.43 | 30.65 | 247,182 | -0.66(-2.12%) |
Oct 26, 2020 | 31.35 | 31.35 | 30.45 | 31.31 | 251,349 | -0.32(-1.01%) |
Oct 23, 2020 | 31.73 | 31.98 | 31.49 | 31.63 | 239,603 | +0.15(+0.48%) |
Oct 22, 2020 | 30.84 | 31.70 | 30.78 | 31.48 | 265,637 | +0.76(+2.47%) |
Oct 21, 2020 | 31.05 | 31.50 | 30.59 | 30.72 | 709,705 | -0.32(-1.03%) |
Oct 20, 2020 | 31.42 | 32.09 | 30.85 | 31.04 | 201,796 | -0.03(-0.09%) |
Oct 19, 2020 | 31.63 | 32.08 | 30.99 | 31.06 | 218,996 | -0.50(-1.57%) |
Oct 16, 2020 | 31.15 | 31.70 | 31.02 | 31.56 | 186,547 | +0.58(+1.88%) |
Oct 15, 2020 | 30.10 | 31.27 | 30.10 | 30.97 | 184,879 | +0.56(+1.83%) |
Oct 14, 2020 | 30.75 | 31.38 | 30.41 | 30.42 | 301,543 | -0.48(-1.55%) |
Oct 13, 2020 | 31.45 | 31.93 | 30.75 | 30.89 | 362,868 | -0.79(-2.48%) |
Oct 12, 2020 | 30.12 | 31.69 | 30.12 | 31.68 | 434,852 | +1.41(+4.67%) |
Oct 09, 2020 | 30.68 | 30.91 | 30.17 | 30.27 | 381,465 | -0.18(-0.58%) |
Oct 08, 2020 | 30.58 | 31.16 | 30.43 | 30.44 | 205,337 | +0.13(+0.44%) |
Oct 07, 2020 | 30.12 | 30.61 | 29.98 | 30.31 | 318,428 | +0.11(+0.38%) |
Oct 06, 2020 | 31.04 | 31.19 | 30.19 | 30.20 | 242,039 | -0.42(-1.39%) |
Oct 05, 2020 | 30.12 | 30.74 | 30.12 | 30.62 | 140,452 | +0.79(+2.64%) |
Oct 02, 2020 | 29.21 | 30.07 | 29.21 | 29.83 | 205,326 | +0.26(+0.87%) |
Oct 01, 2020 | 29.46 | 29.83 | 29.24 | 29.58 | 184,742 | +0.05(+0.18%) |
Sep 30, 2020 | 29.70 | 30.01 | 29.27 | 29.52 | 207,484 | -0.09(-0.30%) |
Sep 29, 2020 | 29.71 | 29.96 | 29.21 | 29.61 | 176,125 | -0.19(-0.62%) |
Sep 28, 2020 | 29.48 | 30.42 | 29.48 | 29.80 | 192,061 | +0.64(+2.18%) |
Sep 25, 2020 | 28.68 | 29.44 | 28.60 | 29.16 | 385,425 | +0.20(+0.70%) |
Sep 24, 2020 | 29.39 | 29.55 | 28.90 | 28.96 | 229,813 | -0.29(-1.00%) |
Sep 23, 2020 | 29.51 | 29.98 | 29.22 | 29.25 | 284,514 | -0.25(-0.84%) |
Sep 22, 2020 | 29.84 | 30.19 | 29.35 | 29.50 | 213,842 | -0.26(-0.86%) |
Sep 21, 2020 | 29.52 | 30.06 | 29.02 | 29.75 | 239,706 | -0.44(-1.46%) |
Sep 18, 2020 | 31.03 | 31.14 | 30.05 | 30.20 | 644,147 | -0.69(-2.23%) |
Sep 17, 2020 | 29.79 | 31.14 | 29.70 | 30.89 | 445,886 | +0.79(+2.61%) |
Sep 16, 2020 | 29.98 | 30.54 | 29.98 | 30.10 | 227,645 | +0.00(+0.00%) |
Sep 15, 2020 | 31.25 | 31.38 | 30.05 | 30.10 | 149,461 | -1.19(-3.81%) |
Sep 14, 2020 | 31.28 | 31.89 | 31.27 | 31.29 | 165,643 | +0.16(+0.51%) |
Sep 11, 2020 | 31.37 | 31.54 | 30.94 | 31.13 | 182,423 | -0.36(-1.14%) |
Sep 10, 2020 | 32.62 | 33.00 | 31.47 | 31.49 | 165,212 | -1.24(-3.78%) |
Sep 09, 2020 | 33.06 | 33.19 | 32.45 | 32.73 | 285,174 | -0.08(-0.24%) |
Sep 08, 2020 | 33.57 | 33.57 | 32.29 | 32.81 | 153,840 | -1.04(-3.08%) |
Sep 04, 2020 | 34.21 | 34.21 | 33.27 | 33.85 | 180,826 | +0.25(+0.73%) |
Sep 03, 2020 | 34.35 | 34.84 | 33.50 | 33.61 | 123,881 | -0.53(-1.54%) |
Sep 02, 2020 | 33.97 | 34.25 | 33.90 | 34.13 | 95,153 | +0.11(+0.31%) |