Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.36 | 34.71 | 34.00 | 34.27 | 365,171 | -0.13(-0.39%) |
Nov 27, 2020 | 34.64 | 34.81 | 34.11 | 34.41 | 112,318 | -0.20(-0.57%) |
Nov 25, 2020 | 35.09 | 35.25 | 34.32 | 34.60 | 437,385 | -0.35(-1.00%) |
Nov 24, 2020 | 34.71 | 35.18 | 34.40 | 34.95 | 444,369 | +0.47(+1.35%) |
Nov 23, 2020 | 34.54 | 34.88 | 34.26 | 34.49 | 379,876 | +0.17(+0.51%) |
Nov 20, 2020 | 34.77 | 34.94 | 34.21 | 34.31 | 336,830 | -0.91(-2.58%) |
Nov 19, 2020 | 34.96 | 35.54 | 34.63 | 35.22 | 545,271 | +0.38(+1.09%) |
Nov 18, 2020 | 34.72 | 35.27 | 34.56 | 34.84 | 375,873 | +0.21(+0.59%) |
Nov 17, 2020 | 33.56 | 34.79 | 32.94 | 34.64 | 481,654 | +0.92(+2.74%) |
Nov 16, 2020 | 33.09 | 33.74 | 32.55 | 33.71 | 359,114 | +1.23(+3.80%) |
Nov 13, 2020 | 32.39 | 32.86 | 32.26 | 32.48 | 246,646 | +0.58(+1.83%) |
Nov 12, 2020 | 32.41 | 32.41 | 31.27 | 31.89 | 498,638 | -0.66(-2.04%) |
Nov 11, 2020 | 32.60 | 32.60 | 31.74 | 32.56 | 253,079 | +0.36(+1.10%) |
Nov 10, 2020 | 32.04 | 32.59 | 31.70 | 32.20 | 527,110 | +0.70(+2.21%) |
Nov 09, 2020 | 36.23 | 37.75 | 31.39 | 31.51 | 640,238 | -2.60(-7.63%) |
Nov 06, 2020 | 35.12 | 35.12 | 34.04 | 34.11 | 300,402 | -0.77(-2.22%) |
Nov 05, 2020 | 34.93 | 35.32 | 34.47 | 34.88 | 426,384 | +0.31(+0.89%) |
Nov 04, 2020 | 32.74 | 34.66 | 32.48 | 34.57 | 454,267 | +1.07(+3.19%) |
Nov 03, 2020 | 33.13 | 33.64 | 32.23 | 33.51 | 556,052 | +1.21(+3.75%) |
Nov 02, 2020 | 31.09 | 33.08 | 30.60 | 32.30 | 831,709 | +1.95(+6.44%) |
Oct 30, 2020 | 31.57 | 32.06 | 29.87 | 30.34 | 685,170 | +0.86(+2.92%) |
Oct 29, 2020 | 29.41 | 30.00 | 29.28 | 29.48 | 314,692 | -0.23(-0.77%) |
Oct 28, 2020 | 29.20 | 30.15 | 29.17 | 29.71 | 369,212 | -0.39(-1.29%) |
Oct 27, 2020 | 30.56 | 30.70 | 29.66 | 30.10 | 306,777 | -0.45(-1.48%) |
Oct 26, 2020 | 30.55 | 30.67 | 29.93 | 30.55 | 303,778 | -0.44(-1.43%) |
Oct 23, 2020 | 30.85 | 31.44 | 30.73 | 30.99 | 186,439 | +0.27(+0.87%) |
Oct 22, 2020 | 31.65 | 31.90 | 30.37 | 30.72 | 346,639 | -0.59(-1.89%) |
Oct 21, 2020 | 31.62 | 32.30 | 31.19 | 31.32 | 278,415 | -0.12(-0.38%) |
Oct 20, 2020 | 31.01 | 31.92 | 30.98 | 31.43 | 369,879 | +0.66(+2.13%) |
Oct 19, 2020 | 32.09 | 32.34 | 30.72 | 30.78 | 450,643 | -1.06(-3.33%) |
Oct 16, 2020 | 33.09 | 33.21 | 31.81 | 31.84 | 316,465 | -1.29(-3.89%) |
Oct 15, 2020 | 32.58 | 33.24 | 32.41 | 33.13 | 331,086 | +0.01(+0.02%) |
Oct 14, 2020 | 34.29 | 34.60 | 32.84 | 33.12 | 379,307 | -1.14(-3.32%) |
Oct 13, 2020 | 34.42 | 34.81 | 34.01 | 34.26 | 818,999 | -0.24(-0.69%) |
Oct 12, 2020 | 33.55 | 34.52 | 33.38 | 34.49 | 378,855 | +1.24(+3.74%) |
Oct 09, 2020 | 33.43 | 33.72 | 32.91 | 33.25 | 270,705 | +0.05(+0.14%) |
Oct 08, 2020 | 33.72 | 33.92 | 32.69 | 33.20 | 326,875 | -0.19(-0.57%) |
Oct 07, 2020 | 32.66 | 33.53 | 32.59 | 33.40 | 447,663 | +1.30(+4.04%) |
Oct 06, 2020 | 32.34 | 32.82 | 31.91 | 32.10 | 433,199 | +0.18(+0.55%) |
Oct 05, 2020 | 31.81 | 32.08 | 31.39 | 31.92 | 271,228 | +0.70(+2.25%) |
Oct 02, 2020 | 30.28 | 31.47 | 30.12 | 31.22 | 242,113 | +0.28(+0.91%) |
Oct 01, 2020 | 30.57 | 31.09 | 30.23 | 30.94 | 228,738 | +0.50(+1.65%) |
Sep 30, 2020 | 30.45 | 30.86 | 30.19 | 30.44 | 467,674 | +0.01(+0.02%) |
Sep 29, 2020 | 30.89 | 31.25 | 30.31 | 30.43 | 291,895 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.80 | 29.90 | 30.58 | 300,147 | +1.30(+4.45%) |
Sep 25, 2020 | 29.06 | 29.54 | 28.85 | 29.28 | 383,499 | +0.00(+0.00%) |
Sep 24, 2020 | 29.12 | 29.82 | 28.84 | 29.28 | 276,702 | +0.22(+0.76%) |
Sep 23, 2020 | 30.05 | 30.19 | 29.04 | 29.06 | 303,181 | -1.14(-3.76%) |
Sep 22, 2020 | 29.21 | 30.35 | 28.99 | 30.19 | 437,379 | +1.17(+4.02%) |
Sep 21, 2020 | 29.67 | 29.74 | 28.36 | 29.03 | 512,749 | -1.31(-4.32%) |
Sep 18, 2020 | 31.12 | 31.61 | 29.96 | 30.34 | 891,990 | -0.58(-1.87%) |
Sep 17, 2020 | 31.17 | 31.56 | 30.65 | 30.92 | 349,025 | -0.63(-1.98%) |
Sep 16, 2020 | 31.81 | 32.05 | 31.23 | 31.54 | 323,954 | +0.07(+0.22%) |
Sep 15, 2020 | 32.83 | 33.14 | 31.37 | 31.47 | 458,453 | -1.21(-3.71%) |
Sep 14, 2020 | 31.26 | 32.72 | 31.15 | 32.69 | 350,988 | +1.88(+6.11%) |
Sep 11, 2020 | 31.83 | 32.16 | 30.75 | 30.80 | 567,511 | -1.36(-4.24%) |
Sep 10, 2020 | 32.59 | 32.72 | 31.96 | 32.17 | 364,197 | -0.46(-1.42%) |
Sep 09, 2020 | 32.24 | 32.85 | 31.94 | 32.63 | 400,156 | +0.74(+2.32%) |
Sep 08, 2020 | 32.80 | 33.04 | 31.83 | 31.89 | 581,206 | -1.43(-4.30%) |
Sep 04, 2020 | 34.81 | 34.81 | 33.13 | 33.33 | 611,972 | -0.66(-1.95%) |
Sep 03, 2020 | 36.19 | 36.40 | 33.78 | 33.99 | 367,263 | -2.18(-6.03%) |
Sep 02, 2020 | 36.18 | 36.47 | 35.32 | 36.17 | 317,892 | -0.05(-0.13%) |