Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.43 | 34.43 | 33.92 | 34.21 | 163,713 | -0.10(-0.28%) |
Nov 27, 2020 | 34.42 | 34.42 | 34.20 | 34.31 | 25,782 | +0.23(+0.68%) |
Nov 25, 2020 | 34.06 | 34.18 | 33.99 | 34.08 | 19,440 | -0.05(-0.14%) |
Nov 24, 2020 | 33.83 | 34.16 | 33.83 | 34.13 | 29,592 | +0.42(+1.26%) |
Nov 23, 2020 | 33.81 | 33.82 | 33.49 | 33.70 | 38,829 | +0.14(+0.43%) |
Nov 20, 2020 | 33.78 | 33.78 | 33.54 | 33.56 | 31,396 | -0.14(-0.43%) |
Nov 19, 2020 | 33.72 | 33.72 | 33.45 | 33.70 | 21,208 | +0.19(+0.57%) |
Nov 18, 2020 | 34.01 | 34.01 | 33.43 | 33.51 | 24,996 | -0.31(-0.91%) |
Nov 17, 2020 | 33.89 | 33.93 | 33.65 | 33.82 | 27,332 | -0.08(-0.23%) |
Nov 16, 2020 | 34.58 | 34.58 | 33.61 | 33.90 | 73,106 | +0.33(+0.97%) |
Nov 13, 2020 | 33.31 | 33.57 | 33.28 | 33.57 | 42,936 | +0.34(+1.01%) |
Nov 12, 2020 | 33.45 | 33.45 | 32.99 | 33.23 | 41,849 | -0.06(-0.17%) |
Nov 11, 2020 | 33.33 | 33.44 | 33.14 | 33.29 | 31,521 | +0.35(+1.05%) |
Nov 10, 2020 | 33.23 | 33.23 | 32.80 | 32.94 | 26,383 | -0.32(-0.95%) |
Nov 09, 2020 | 34.17 | 34.37 | 33.17 | 33.26 | 47,623 | +0.18(+0.55%) |
Nov 06, 2020 | 33.48 | 33.48 | 32.92 | 33.08 | 39,609 | -0.13(-0.41%) |
Nov 05, 2020 | 33.36 | 33.36 | 33.07 | 33.21 | 38,546 | +0.60(+1.83%) |
Nov 04, 2020 | 32.21 | 32.88 | 32.21 | 32.62 | 35,807 | +0.85(+2.66%) |
Nov 03, 2020 | 31.40 | 31.85 | 31.40 | 31.77 | 29,562 | +0.61(+1.94%) |
Nov 02, 2020 | 31.15 | 31.34 | 31.03 | 31.17 | 26,607 | +0.18(+0.59%) |
Oct 30, 2020 | 31.17 | 31.17 | 30.62 | 30.98 | 45,015 | -0.35(-1.11%) |
Oct 29, 2020 | 31.07 | 31.56 | 31.05 | 31.33 | 22,573 | +0.15(+0.49%) |
Oct 28, 2020 | 31.89 | 31.89 | 31.07 | 31.18 | 117,968 | -0.98(-3.05%) |
Oct 27, 2020 | 32.25 | 32.25 | 32.08 | 32.16 | 64,031 | -0.03(-0.09%) |
Oct 26, 2020 | 32.47 | 32.47 | 31.86 | 32.19 | 38,356 | -0.49(-1.50%) |
Oct 23, 2020 | 32.62 | 32.68 | 32.40 | 32.68 | 72,773 | +0.15(+0.47%) |
Oct 22, 2020 | 32.46 | 32.57 | 32.27 | 32.52 | 34,134 | +0.05(+0.15%) |
Oct 21, 2020 | 32.63 | 32.70 | 32.44 | 32.47 | 46,701 | -0.09(-0.27%) |
Oct 20, 2020 | 32.56 | 32.77 | 32.52 | 32.56 | 28,675 | +0.06(+0.18%) |
Oct 19, 2020 | 32.92 | 33.08 | 32.39 | 32.50 | 17,088 | -0.45(-1.37%) |
Oct 16, 2020 | 33.28 | 33.28 | 32.95 | 32.95 | 17,257 | -0.02(-0.05%) |
Oct 15, 2020 | 32.83 | 32.99 | 32.61 | 32.97 | 22,609 | -0.04(-0.12%) |
Oct 14, 2020 | 33.13 | 33.34 | 32.94 | 33.01 | 453,680 | -0.24(-0.72%) |
Oct 13, 2020 | 33.33 | 33.34 | 33.14 | 33.25 | 249,213 | -0.08(-0.23%) |
Oct 12, 2020 | 33.59 | 33.59 | 33.02 | 33.33 | 53,193 | +0.48(+1.46%) |
Oct 09, 2020 | 32.65 | 32.85 | 32.64 | 32.85 | 42,832 | +0.39(+1.22%) |
Oct 08, 2020 | 32.70 | 32.70 | 32.36 | 32.45 | 18,221 | +0.13(+0.42%) |
Oct 07, 2020 | 32.22 | 32.44 | 32.11 | 32.32 | 37,664 | +0.44(+1.39%) |
Oct 06, 2020 | 32.19 | 32.38 | 31.82 | 31.88 | 33,106 | -0.26(-0.81%) |
Oct 05, 2020 | 31.84 | 32.24 | 31.84 | 32.14 | 41,169 | +0.28(+0.88%) |
Oct 02, 2020 | 31.44 | 31.99 | 31.44 | 31.86 | 22,871 | -0.23(-0.72%) |
Oct 01, 2020 | 32.15 | 32.19 | 31.97 | 32.09 | 42,720 | +0.08(+0.24%) |
Sep 30, 2020 | 31.80 | 32.20 | 31.80 | 32.01 | 26,309 | +0.21(+0.67%) |
Sep 29, 2020 | 31.79 | 31.93 | 31.67 | 31.80 | 27,749 | +0.05(+0.15%) |
Sep 28, 2020 | 31.88 | 31.96 | 31.71 | 31.75 | 44,736 | +0.41(+1.32%) |
Sep 25, 2020 | 31.04 | 31.43 | 30.80 | 31.34 | 29,109 | +0.34(+1.09%) |
Sep 24, 2020 | 30.90 | 31.20 | 30.64 | 31.00 | 35,753 | +0.16(+0.53%) |
Sep 23, 2020 | 31.36 | 31.54 | 30.81 | 30.84 | 26,478 | -0.70(-2.23%) |
Sep 22, 2020 | 31.34 | 31.54 | 31.25 | 31.54 | 11,975 | +0.25(+0.81%) |
Sep 21, 2020 | 31.31 | 31.31 | 30.84 | 31.29 | 46,207 | -0.25(-0.79%) |
Sep 18, 2020 | 31.77 | 31.88 | 31.29 | 31.54 | 19,700 | -0.32(-0.99%) |
Sep 17, 2020 | 31.88 | 32.01 | 31.54 | 31.85 | 37,662 | -0.26(-0.81%) |
Sep 16, 2020 | 32.28 | 32.43 | 32.11 | 32.11 | 10,044 | -0.09(-0.27%) |
Sep 15, 2020 | 32.36 | 32.42 | 32.13 | 32.20 | 113,165 | +0.20(+0.62%) |
Sep 14, 2020 | 32.51 | 32.51 | 31.93 | 32.00 | 38,003 | +0.25(+0.79%) |
Sep 11, 2020 | 31.83 | 31.90 | 31.47 | 31.75 | 12,507 | +0.06(+0.18%) |
Sep 10, 2020 | 32.12 | 32.39 | 31.65 | 31.69 | 37,356 | -0.51(-1.59%) |
Sep 09, 2020 | 32.08 | 32.34 | 31.81 | 32.20 | 33,455 | +0.77(+2.45%) |
Sep 08, 2020 | 31.96 | 31.99 | 31.43 | 31.43 | 56,005 | -0.99(-3.05%) |
Sep 04, 2020 | 32.80 | 32.80 | 31.72 | 32.42 | 72,859 | -0.36(-1.11%) |
Sep 03, 2020 | 33.78 | 33.78 | 32.49 | 32.78 | 126,840 | -1.05(-3.09%) |
Sep 02, 2020 | 33.58 | 33.85 | 33.38 | 33.83 | 49,301 | +0.44(+1.32%) |