Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.33 | 30.33 | 29.81 | 29.85 | 1,938,905 | -0.66(-2.16%) |
Nov 27, 2020 | 30.57 | 30.65 | 30.46 | 30.51 | 1,191,500 | +0.11(+0.36%) |
Nov 25, 2020 | 30.80 | 30.80 | 30.30 | 30.40 | 2,753,900 | -0.42(-1.36%) |
Nov 24, 2020 | 30.31 | 31.10 | 30.22 | 30.82 | 3,410,878 | +0.88(+2.94%) |
Nov 23, 2020 | 30.17 | 30.17 | 29.84 | 29.94 | 2,083,020 | -0.38(-1.25%) |
Nov 20, 2020 | 30.31 | 30.37 | 30.17 | 30.32 | 1,851,000 | +0.09(+0.30%) |
Nov 19, 2020 | 30.42 | 30.45 | 30.12 | 30.23 | 2,187,246 | +0.10(+0.33%) |
Nov 18, 2020 | 30.60 | 30.61 | 30.05 | 30.13 | 2,554,238 | -0.65(-2.11%) |
Nov 17, 2020 | 31.05 | 31.05 | 30.74 | 30.78 | 2,732,715 | -0.76(-2.41%) |
Nov 16, 2020 | 31.55 | 31.60 | 31.21 | 31.54 | 1,815,171 | -0.17(-0.54%) |
Nov 13, 2020 | 31.75 | 32.14 | 31.60 | 31.71 | 3,362,500 | -1.38(-4.17%) |
Nov 12, 2020 | 34.00 | 34.01 | 33.00 | 33.09 | 2,486,615 | -1.38(-4.00%) |
Nov 11, 2020 | 34.47 | 34.69 | 34.13 | 34.47 | 1,416,095 | +1.19(+3.58%) |
Nov 10, 2020 | 33.44 | 33.54 | 33.26 | 33.28 | 1,175,437 | -0.06(-0.18%) |
Nov 09, 2020 | 33.43 | 33.68 | 33.13 | 33.34 | 1,458,790 | +0.36(+1.09%) |
Nov 06, 2020 | 32.74 | 33.03 | 32.69 | 32.98 | 1,184,100 | +0.44(+1.35%) |
Nov 05, 2020 | 32.45 | 32.63 | 32.31 | 32.54 | 1,445,148 | +0.83(+2.62%) |
Nov 04, 2020 | 31.56 | 31.90 | 31.44 | 31.71 | 1,526,134 | -0.13(-0.41%) |
Nov 03, 2020 | 31.56 | 32.01 | 31.54 | 31.84 | 1,104,449 | +0.41(+1.30%) |
Nov 02, 2020 | 31.46 | 31.65 | 31.21 | 31.43 | 990,391 | +0.70(+2.28%) |
Oct 30, 2020 | 30.71 | 30.91 | 30.59 | 30.73 | 1,684,900 | -0.32(-1.03%) |
Oct 29, 2020 | 31.20 | 31.24 | 30.85 | 31.05 | 1,298,938 | -0.26(-0.83%) |
Oct 28, 2020 | 31.88 | 31.99 | 31.27 | 31.31 | 1,487,772 | -1.20(-3.69%) |
Oct 27, 2020 | 32.35 | 32.56 | 32.27 | 32.51 | 786,035 | -0.21(-0.64%) |
Oct 26, 2020 | 32.85 | 32.85 | 32.52 | 32.72 | 826,145 | -0.15(-0.46%) |
Oct 23, 2020 | 32.94 | 32.94 | 32.70 | 32.87 | 530,700 | +0.21(+0.64%) |
Oct 22, 2020 | 32.75 | 32.87 | 32.48 | 32.66 | 1,252,880 | -0.63(-1.89%) |
Oct 21, 2020 | 33.00 | 33.49 | 33.00 | 33.29 | 1,054,846 | +0.83(+2.56%) |
Oct 20, 2020 | 32.35 | 32.50 | 32.25 | 32.46 | 632,844 | +0.36(+1.12%) |
Oct 19, 2020 | 32.37 | 32.37 | 32.05 | 32.10 | 1,046,045 | -0.19(-0.59%) |
Oct 16, 2020 | 32.38 | 32.48 | 32.13 | 32.29 | 772,300 | -0.04(-0.12%) |
Oct 15, 2020 | 32.42 | 32.43 | 32.26 | 32.33 | 701,871 | -0.49(-1.49%) |
Oct 14, 2020 | 32.80 | 32.95 | 32.80 | 32.82 | 1,009,885 | +0.11(+0.34%) |
Oct 13, 2020 | 32.87 | 32.96 | 32.65 | 32.71 | 736,699 | -0.23(-0.70%) |
Oct 12, 2020 | 32.83 | 32.98 | 32.75 | 32.94 | 869,722 | +0.55(+1.70%) |
Oct 09, 2020 | 32.46 | 32.46 | 32.16 | 32.39 | 1,009,700 | -0.22(-0.67%) |
Oct 08, 2020 | 32.65 | 32.65 | 32.46 | 32.61 | 1,038,496 | -0.08(-0.24%) |
Oct 07, 2020 | 32.42 | 32.73 | 32.35 | 32.69 | 1,235,827 | +0.73(+2.28%) |
Oct 06, 2020 | 32.14 | 32.15 | 31.84 | 31.96 | 1,011,748 | -0.32(-0.99%) |
Oct 05, 2020 | 32.14 | 32.30 | 32.05 | 32.28 | 1,007,660 | -0.04(-0.12%) |
Oct 02, 2020 | 32.17 | 32.60 | 32.17 | 32.32 | 877,000 | -0.18(-0.55%) |
Oct 01, 2020 | 32.27 | 32.57 | 32.24 | 32.50 | 1,020,689 | +0.34(+1.06%) |
Sep 30, 2020 | 32.12 | 32.28 | 32.02 | 32.16 | 1,126,155 | +0.33(+1.04%) |
Sep 29, 2020 | 31.88 | 31.92 | 31.71 | 31.83 | 1,459,629 | -0.71(-2.18%) |
Sep 28, 2020 | 32.57 | 32.65 | 32.42 | 32.54 | 998,666 | -0.17(-0.52%) |
Sep 25, 2020 | 32.45 | 32.76 | 32.29 | 32.71 | 1,160,100 | +0.36(+1.11%) |
Sep 24, 2020 | 32.30 | 32.54 | 32.19 | 32.35 | 1,321,700 | -0.16(-0.49%) |
Sep 23, 2020 | 33.12 | 33.14 | 32.51 | 32.51 | 1,631,554 | -0.69(-2.08%) |
Sep 22, 2020 | 33.47 | 33.49 | 33.19 | 33.20 | 1,200,130 | -0.30(-0.90%) |
Sep 21, 2020 | 33.50 | 33.54 | 33.23 | 33.50 | 979,843 | -0.35(-1.03%) |
Sep 18, 2020 | 33.95 | 33.98 | 33.73 | 33.85 | 1,694,300 | -0.21(-0.62%) |
Sep 17, 2020 | 33.95 | 34.09 | 33.83 | 34.06 | 832,463 | -0.24(-0.70%) |
Sep 16, 2020 | 34.33 | 34.54 | 34.27 | 34.30 | 834,764 | -0.32(-0.92%) |
Sep 15, 2020 | 34.75 | 34.84 | 34.60 | 34.62 | 695,836 | -0.07(-0.20%) |
Sep 14, 2020 | 34.74 | 34.85 | 34.68 | 34.69 | 1,206,333 | +0.39(+1.14%) |
Sep 11, 2020 | 34.25 | 34.49 | 34.03 | 34.30 | 1,016,700 | +0.17(+0.50%) |
Sep 10, 2020 | 34.50 | 34.53 | 34.13 | 34.13 | 1,089,165 | -0.93(-2.65%) |
Sep 09, 2020 | 34.74 | 35.17 | 34.72 | 35.06 | 926,894 | +0.65(+1.89%) |
Sep 08, 2020 | 34.23 | 34.61 | 34.13 | 34.41 | 894,470 | +0.05(+0.15%) |
Sep 04, 2020 | 34.22 | 34.40 | 33.82 | 34.36 | 1,259,800 | +0.27(+0.79%) |
Sep 03, 2020 | 34.43 | 34.43 | 34.01 | 34.09 | 1,119,614 | -0.34(-0.99%) |
Sep 02, 2020 | 34.40 | 34.58 | 34.32 | 34.43 | 1,128,138 | -0.29(-0.84%) |