Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.77 | 32.78 | 32.57 | 32.60 | 538,105 | -0.63(-1.89%) |
Nov 27, 2020 | 33.21 | 33.30 | 33.17 | 33.23 | 191,672 | +0.25(+0.77%) |
Nov 25, 2020 | 32.75 | 32.98 | 32.67 | 32.97 | 1,736,809 | -0.12(-0.36%) |
Nov 24, 2020 | 32.93 | 33.09 | 32.75 | 33.09 | 108,675 | +0.41(+1.25%) |
Nov 23, 2020 | 32.87 | 32.87 | 32.56 | 32.68 | 342,096 | +0.12(+0.36%) |
Nov 20, 2020 | 32.47 | 32.60 | 32.44 | 32.57 | 103,580 | +0.16(+0.51%) |
Nov 19, 2020 | 32.28 | 32.47 | 32.18 | 32.40 | 594,092 | +0.05(+0.14%) |
Nov 18, 2020 | 32.56 | 32.62 | 32.36 | 32.36 | 71,141 | -0.09(-0.28%) |
Nov 17, 2020 | 32.37 | 32.57 | 32.28 | 32.45 | 197,842 | -0.06(-0.20%) |
Nov 16, 2020 | 32.52 | 32.63 | 32.45 | 32.51 | 394,271 | +0.33(+1.02%) |
Nov 13, 2020 | 32.05 | 32.19 | 31.93 | 32.18 | 107,205 | +0.47(+1.49%) |
Nov 12, 2020 | 31.99 | 32.08 | 31.66 | 31.71 | 730,758 | -0.20(-0.63%) |
Nov 11, 2020 | 31.79 | 31.96 | 31.72 | 31.91 | 1,266,727 | +0.18(+0.57%) |
Nov 10, 2020 | 31.90 | 31.93 | 31.59 | 31.73 | 531,900 | -0.41(-1.27%) |
Nov 09, 2020 | 32.84 | 32.91 | 32.11 | 32.14 | 796,731 | +0.23(+0.71%) |
Nov 06, 2020 | 31.75 | 32.04 | 31.65 | 31.91 | 492,967 | +0.10(+0.32%) |
Nov 05, 2020 | 31.73 | 31.86 | 31.55 | 31.81 | 482,746 | +0.54(+1.72%) |
Nov 04, 2020 | 30.84 | 31.41 | 30.78 | 31.27 | 499,494 | +0.86(+2.81%) |
Nov 03, 2020 | 30.41 | 30.51 | 30.28 | 30.42 | 729,700 | +0.11(+0.36%) |
Nov 02, 2020 | 30.29 | 30.34 | 30.12 | 30.31 | 100,443 | +0.28(+0.94%) |
Oct 30, 2020 | 30.18 | 30.19 | 29.85 | 30.03 | 136,093 | -0.35(-1.17%) |
Oct 29, 2020 | 30.24 | 30.47 | 30.10 | 30.38 | 656,611 | +0.24(+0.79%) |
Oct 28, 2020 | 30.35 | 30.40 | 30.13 | 30.14 | 86,515 | -0.71(-2.30%) |
Oct 27, 2020 | 30.81 | 30.94 | 30.76 | 30.85 | 372,965 | +0.11(+0.36%) |
Oct 26, 2020 | 30.76 | 30.91 | 30.51 | 30.74 | 123,521 | -0.36(-1.14%) |
Oct 23, 2020 | 30.94 | 31.11 | 30.87 | 31.10 | 151,361 | +0.16(+0.53%) |
Oct 22, 2020 | 31.04 | 31.07 | 30.83 | 30.94 | 85,626 | -0.05(-0.18%) |
Oct 21, 2020 | 31.03 | 31.20 | 30.98 | 30.99 | 332,806 | -0.00(-0.01%) |
Oct 20, 2020 | 30.81 | 31.14 | 30.81 | 30.99 | 171,860 | +0.33(+1.08%) |
Oct 19, 2020 | 30.83 | 30.95 | 30.61 | 30.66 | 301,703 | -0.03(-0.09%) |
Oct 16, 2020 | 30.69 | 30.78 | 30.64 | 30.69 | 110,610 | +0.10(+0.33%) |
Oct 15, 2020 | 30.33 | 30.62 | 30.33 | 30.59 | 161,963 | -0.20(-0.65%) |
Oct 14, 2020 | 30.95 | 31.01 | 30.79 | 30.79 | 48,859 | -0.18(-0.59%) |
Oct 13, 2020 | 30.96 | 31.02 | 30.79 | 30.97 | 427,765 | -0.13(-0.41%) |
Oct 12, 2020 | 30.97 | 31.16 | 30.94 | 31.10 | 559,897 | +0.20(+0.65%) |
Oct 09, 2020 | 30.74 | 30.94 | 30.70 | 30.90 | 74,801 | +0.24(+0.79%) |
Oct 08, 2020 | 30.52 | 30.70 | 30.49 | 30.66 | 379,352 | +0.22(+0.71%) |
Oct 07, 2020 | 30.41 | 30.51 | 30.33 | 30.44 | 115,211 | +0.31(+1.04%) |
Oct 06, 2020 | 30.26 | 30.39 | 30.08 | 30.13 | 91,484 | -0.05(-0.18%) |
Oct 05, 2020 | 30.01 | 30.18 | 30.00 | 30.18 | 81,760 | +0.38(+1.28%) |
Oct 02, 2020 | 29.71 | 30.03 | 29.71 | 29.80 | 83,039 | -0.35(-1.15%) |
Oct 01, 2020 | 30.06 | 30.14 | 29.92 | 30.14 | 86,755 | +0.29(+0.98%) |
Sep 30, 2020 | 29.64 | 29.91 | 29.62 | 29.85 | 85,861 | +0.45(+1.52%) |
Sep 29, 2020 | 29.35 | 29.47 | 29.32 | 29.41 | 64,539 | -0.02(-0.08%) |
Sep 28, 2020 | 29.56 | 29.58 | 29.33 | 29.43 | 63,045 | +0.29(+0.98%) |
Sep 25, 2020 | 28.90 | 29.16 | 28.74 | 29.14 | 69,309 | +0.03(+0.09%) |
Sep 24, 2020 | 28.78 | 29.26 | 28.78 | 29.11 | 68,877 | -0.09(-0.31%) |
Sep 23, 2020 | 29.56 | 29.62 | 29.18 | 29.21 | 63,487 | -0.48(-1.61%) |
Sep 22, 2020 | 29.84 | 29.84 | 29.45 | 29.68 | 59,802 | -0.20(-0.66%) |
Sep 21, 2020 | 29.66 | 29.89 | 29.45 | 29.88 | 110,898 | -0.23(-0.78%) |
Sep 18, 2020 | 30.40 | 30.40 | 30.12 | 30.12 | 52,597 | -0.28(-0.92%) |
Sep 17, 2020 | 30.13 | 30.42 | 30.13 | 30.40 | 63,811 | -0.07(-0.24%) |
Sep 16, 2020 | 30.56 | 30.69 | 30.47 | 30.47 | 71,239 | -0.03(-0.09%) |
Sep 15, 2020 | 30.47 | 30.55 | 30.43 | 30.50 | 107,143 | +0.31(+1.02%) |
Sep 14, 2020 | 30.09 | 30.25 | 30.09 | 30.19 | 126,203 | +0.48(+1.61%) |
Sep 11, 2020 | 29.92 | 29.93 | 29.61 | 29.71 | 42,520 | +0.23(+0.76%) |
Sep 10, 2020 | 29.92 | 29.97 | 29.49 | 29.49 | 61,458 | -0.36(-1.21%) |
Sep 09, 2020 | 29.73 | 29.94 | 29.69 | 29.85 | 90,829 | +0.44(+1.50%) |
Sep 08, 2020 | 29.44 | 29.64 | 29.35 | 29.40 | 74,806 | -0.49(-1.63%) |
Sep 04, 2020 | 29.92 | 30.05 | 29.40 | 29.89 | 94,675 | -0.05(-0.15%) |
Sep 03, 2020 | 30.27 | 30.30 | 29.77 | 29.94 | 89,392 | -0.49(-1.60%) |
Sep 02, 2020 | 30.54 | 30.54 | 30.19 | 30.43 | 81,441 | -0.04(-0.14%) |