Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.23 | 31.38 | 30.08 | 30.08 | 2,921,226 | -1.42(-4.52%) |
Nov 27, 2020 | 31.77 | 31.82 | 31.17 | 31.50 | 611,578 | -0.41(-1.28%) |
Nov 25, 2020 | 32.30 | 32.30 | 31.74 | 31.91 | 1,238,844 | -0.36(-1.10%) |
Nov 24, 2020 | 31.37 | 32.50 | 31.20 | 32.27 | 1,115,567 | +1.29(+4.16%) |
Nov 23, 2020 | 30.56 | 31.27 | 30.36 | 30.98 | 938,012 | +0.56(+1.84%) |
Nov 20, 2020 | 30.41 | 30.60 | 30.09 | 30.42 | 1,090,343 | -0.14(-0.44%) |
Nov 19, 2020 | 30.48 | 31.50 | 30.18 | 30.55 | 1,615,599 | +0.50(+1.66%) |
Nov 18, 2020 | 31.03 | 31.05 | 30.04 | 30.05 | 1,155,305 | -0.69(-2.23%) |
Nov 17, 2020 | 31.02 | 31.02 | 30.22 | 30.74 | 1,400,374 | -0.45(-1.44%) |
Nov 16, 2020 | 31.52 | 31.64 | 30.94 | 31.19 | 1,228,566 | +0.31(+0.99%) |
Nov 13, 2020 | 30.20 | 31.14 | 30.20 | 30.89 | 640,240 | +0.81(+2.68%) |
Nov 12, 2020 | 30.73 | 30.78 | 29.81 | 30.08 | 846,488 | -0.96(-3.09%) |
Nov 11, 2020 | 31.45 | 31.56 | 30.73 | 31.04 | 1,151,397 | -0.46(-1.45%) |
Nov 10, 2020 | 29.39 | 31.55 | 29.28 | 31.50 | 1,796,128 | +2.37(+8.12%) |
Nov 09, 2020 | 29.22 | 29.73 | 28.53 | 29.13 | 1,396,406 | +1.73(+6.31%) |
Nov 06, 2020 | 28.36 | 28.51 | 27.29 | 27.40 | 835,332 | -0.81(-2.86%) |
Nov 05, 2020 | 28.07 | 28.64 | 27.94 | 28.21 | 704,106 | +0.26(+0.94%) |
Nov 04, 2020 | 28.43 | 28.83 | 27.94 | 27.94 | 715,642 | -0.72(-2.51%) |
Nov 03, 2020 | 28.46 | 28.82 | 28.22 | 28.66 | 949,190 | +0.47(+1.68%) |
Nov 02, 2020 | 27.77 | 28.34 | 27.51 | 28.19 | 1,074,710 | +0.77(+2.81%) |
Oct 30, 2020 | 27.29 | 27.50 | 26.99 | 27.42 | 2,380,850 | -0.03(-0.09%) |
Oct 29, 2020 | 27.71 | 27.77 | 26.99 | 27.44 | 1,753,824 | -0.49(-1.76%) |
Oct 28, 2020 | 28.57 | 28.73 | 27.62 | 27.94 | 1,742,299 | -1.27(-4.35%) |
Oct 27, 2020 | 29.78 | 29.89 | 29.06 | 29.21 | 1,146,666 | -0.65(-2.19%) |
Oct 26, 2020 | 30.06 | 30.06 | 29.53 | 29.86 | 621,029 | -0.54(-1.78%) |
Oct 23, 2020 | 30.47 | 30.65 | 30.12 | 30.40 | 806,080 | +0.14(+0.48%) |
Oct 22, 2020 | 29.54 | 30.28 | 29.26 | 30.26 | 890,591 | +0.77(+2.62%) |
Oct 21, 2020 | 29.08 | 29.86 | 29.02 | 29.49 | 1,101,120 | +0.31(+1.05%) |
Oct 20, 2020 | 28.76 | 29.38 | 28.64 | 29.18 | 1,036,827 | +0.65(+2.29%) |
Oct 19, 2020 | 29.28 | 29.28 | 28.46 | 28.53 | 737,713 | -0.63(-2.15%) |
Oct 16, 2020 | 29.00 | 29.29 | 28.62 | 29.16 | 675,036 | +0.13(+0.44%) |
Oct 15, 2020 | 28.72 | 29.11 | 28.40 | 29.03 | 901,624 | -0.01(-0.03%) |
Oct 14, 2020 | 29.33 | 29.69 | 28.96 | 29.04 | 724,743 | -0.21(-0.72%) |
Oct 13, 2020 | 29.39 | 29.64 | 29.10 | 29.25 | 994,707 | -0.34(-1.15%) |
Oct 12, 2020 | 29.48 | 29.71 | 29.32 | 29.59 | 660,912 | +0.05(+0.17%) |
Oct 09, 2020 | 29.96 | 30.12 | 29.27 | 29.54 | 972,391 | -0.29(-0.97%) |
Oct 08, 2020 | 29.09 | 29.83 | 28.93 | 29.83 | 935,238 | +0.92(+3.17%) |
Oct 07, 2020 | 29.04 | 29.21 | 28.48 | 28.91 | 885,442 | +0.03(+0.09%) |
Oct 06, 2020 | 28.63 | 29.50 | 28.52 | 28.88 | 1,214,874 | +0.48(+1.70%) |
Oct 05, 2020 | 28.65 | 28.81 | 28.36 | 28.40 | 880,129 | +0.09(+0.33%) |
Oct 02, 2020 | 27.19 | 28.38 | 27.10 | 28.31 | 875,435 | +0.64(+2.30%) |
Oct 01, 2020 | 27.99 | 28.19 | 27.46 | 27.67 | 916,940 | -0.29(-1.03%) |
Sep 30, 2020 | 27.72 | 28.06 | 27.66 | 27.96 | 1,287,894 | +0.42(+1.51%) |
Sep 29, 2020 | 27.82 | 28.08 | 27.49 | 27.55 | 866,701 | -0.20(-0.70%) |
Sep 28, 2020 | 27.88 | 28.14 | 27.68 | 27.74 | 870,058 | +0.18(+0.65%) |
Sep 25, 2020 | 26.88 | 27.58 | 26.73 | 27.56 | 669,020 | +0.45(+1.66%) |
Sep 24, 2020 | 26.86 | 27.28 | 26.36 | 27.11 | 951,952 | +0.14(+0.53%) |
Sep 23, 2020 | 27.54 | 27.91 | 26.97 | 26.97 | 1,253,285 | -0.55(-2.00%) |
Sep 22, 2020 | 27.12 | 27.77 | 27.04 | 27.52 | 1,032,265 | +0.52(+1.92%) |
Sep 21, 2020 | 27.02 | 27.10 | 26.43 | 27.00 | 1,139,838 | -0.53(-1.91%) |
Sep 18, 2020 | 28.00 | 28.13 | 27.35 | 27.53 | 3,338,498 | -0.58(-2.05%) |
Sep 17, 2020 | 27.93 | 28.16 | 27.48 | 28.10 | 1,186,302 | -0.01(-0.03%) |
Sep 16, 2020 | 27.86 | 28.32 | 27.58 | 28.11 | 1,351,539 | +0.27(+0.97%) |
Sep 15, 2020 | 27.69 | 28.21 | 27.64 | 27.84 | 1,143,053 | +0.18(+0.64%) |
Sep 14, 2020 | 27.66 | 27.91 | 27.35 | 27.66 | 1,238,320 | +0.06(+0.21%) |
Sep 11, 2020 | 27.53 | 27.60 | 27.26 | 27.60 | 1,120,934 | +0.00(+0.00%) |
Sep 10, 2020 | 28.22 | 28.22 | 27.59 | 27.60 | 751,021 | -0.55(-1.94%) |
Sep 09, 2020 | 28.09 | 28.34 | 27.58 | 28.15 | 1,057,856 | +0.16(+0.57%) |
Sep 08, 2020 | 28.60 | 28.62 | 27.79 | 27.99 | 1,138,321 | -0.69(-2.40%) |
Sep 04, 2020 | 29.13 | 29.13 | 28.36 | 28.68 | 972,358 | -0.19(-0.67%) |
Sep 03, 2020 | 29.37 | 29.83 | 28.62 | 28.87 | 1,330,617 | -0.55(-1.88%) |
Sep 02, 2020 | 28.89 | 29.51 | 28.75 | 29.43 | 979,807 | +0.69(+2.39%) |