Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.96 | 31.14 | 30.52 | 31.00 | 734,519 | +0.21(+0.68%) |
Nov 27, 2020 | 30.49 | 30.96 | 30.44 | 30.79 | 435,568 | +0.34(+1.11%) |
Nov 25, 2020 | 29.56 | 30.46 | 29.56 | 30.46 | 797,484 | +1.02(+3.47%) |
Nov 24, 2020 | 28.83 | 29.97 | 28.83 | 29.43 | 1,017,159 | +0.84(+2.93%) |
Nov 23, 2020 | 28.54 | 29.05 | 28.09 | 28.60 | 1,813,318 | +0.80(+2.89%) |
Nov 20, 2020 | 27.18 | 27.92 | 27.13 | 27.79 | 535,441 | +0.56(+2.04%) |
Nov 19, 2020 | 27.20 | 27.37 | 26.91 | 27.24 | 424,151 | -0.07(-0.25%) |
Nov 18, 2020 | 27.65 | 27.91 | 27.27 | 27.30 | 586,574 | -0.31(-1.12%) |
Nov 17, 2020 | 27.78 | 28.02 | 27.56 | 27.61 | 555,166 | -0.14(-0.49%) |
Nov 16, 2020 | 28.35 | 28.45 | 27.48 | 27.75 | 678,856 | -0.15(-0.52%) |
Nov 13, 2020 | 28.71 | 28.73 | 27.78 | 27.89 | 722,113 | -0.62(-2.17%) |
Nov 12, 2020 | 28.47 | 29.11 | 28.15 | 28.51 | 569,368 | -0.25(-0.86%) |
Nov 11, 2020 | 28.13 | 28.91 | 28.13 | 28.76 | 620,961 | +0.98(+3.52%) |
Nov 10, 2020 | 29.07 | 29.26 | 27.67 | 27.78 | 994,205 | -1.14(-3.95%) |
Nov 09, 2020 | 31.10 | 31.45 | 28.87 | 28.93 | 1,490,553 | +0.30(+1.05%) |
Nov 06, 2020 | 28.52 | 28.67 | 27.95 | 28.63 | 530,279 | +0.78(+2.80%) |
Nov 05, 2020 | 27.60 | 28.31 | 27.60 | 27.85 | 594,600 | +0.77(+2.84%) |
Nov 04, 2020 | 27.99 | 28.25 | 26.97 | 27.08 | 930,760 | -0.92(-3.27%) |
Nov 03, 2020 | 28.07 | 28.74 | 27.80 | 27.99 | 802,448 | +0.38(+1.39%) |
Nov 02, 2020 | 26.64 | 27.61 | 26.64 | 27.61 | 755,538 | +1.34(+5.09%) |
Oct 30, 2020 | 26.37 | 26.49 | 26.04 | 26.27 | 474,732 | -0.10(-0.39%) |
Oct 29, 2020 | 25.60 | 26.42 | 25.56 | 26.37 | 405,428 | +0.82(+3.20%) |
Oct 28, 2020 | 25.67 | 25.77 | 25.33 | 25.56 | 648,545 | -0.44(-1.70%) |
Oct 27, 2020 | 25.91 | 26.13 | 25.69 | 26.00 | 445,447 | +0.25(+0.96%) |
Oct 26, 2020 | 26.09 | 26.19 | 25.29 | 25.75 | 784,650 | -0.00(-0.02%) |
Oct 23, 2020 | 25.99 | 26.03 | 25.40 | 25.75 | 764,857 | -0.07(-0.28%) |
Oct 22, 2020 | 25.78 | 25.91 | 25.60 | 25.83 | 578,768 | +0.01(+0.06%) |
Oct 21, 2020 | 26.01 | 26.01 | 25.68 | 25.81 | 394,793 | -0.16(-0.63%) |
Oct 20, 2020 | 26.09 | 26.12 | 25.79 | 25.98 | 453,601 | +0.10(+0.39%) |
Oct 19, 2020 | 26.29 | 26.61 | 25.76 | 25.87 | 510,749 | -0.17(-0.65%) |
Oct 16, 2020 | 26.44 | 26.53 | 26.04 | 26.04 | 465,439 | -0.11(-0.41%) |
Oct 15, 2020 | 25.75 | 26.20 | 25.48 | 26.15 | 533,106 | -0.11(-0.41%) |
Oct 14, 2020 | 26.15 | 26.31 | 25.78 | 26.26 | 569,633 | +0.21(+0.82%) |
Oct 13, 2020 | 25.76 | 26.18 | 25.67 | 26.04 | 702,663 | +0.19(+0.73%) |
Oct 12, 2020 | 25.52 | 26.22 | 25.45 | 25.86 | 833,346 | +0.56(+2.20%) |
Oct 09, 2020 | 25.02 | 25.36 | 24.87 | 25.30 | 1,091,739 | +0.47(+1.89%) |
Oct 08, 2020 | 25.56 | 25.88 | 24.67 | 24.83 | 1,350,155 | -0.89(-3.46%) |
Oct 07, 2020 | 25.74 | 25.96 | 25.54 | 25.72 | 1,221,490 | +0.16(+0.64%) |
Oct 06, 2020 | 26.84 | 26.84 | 25.28 | 25.56 | 1,725,592 | -1.41(-5.23%) |
Oct 05, 2020 | 26.33 | 27.15 | 26.13 | 26.96 | 1,246,848 | +1.00(+3.84%) |
Oct 02, 2020 | 25.52 | 26.12 | 25.42 | 25.97 | 684,118 | -0.10(-0.39%) |
Oct 01, 2020 | 25.52 | 26.18 | 25.49 | 26.07 | 1,147,520 | +0.62(+2.44%) |
Sep 30, 2020 | 24.91 | 25.53 | 24.70 | 25.45 | 827,624 | +0.86(+3.49%) |
Sep 29, 2020 | 24.17 | 24.61 | 24.04 | 24.59 | 461,312 | +0.54(+2.23%) |
Sep 28, 2020 | 23.54 | 24.15 | 23.45 | 24.05 | 687,209 | +0.64(+2.73%) |
Sep 25, 2020 | 22.05 | 23.47 | 21.95 | 23.41 | 929,434 | +1.43(+6.50%) |
Sep 24, 2020 | 21.71 | 22.03 | 21.65 | 21.99 | 566,909 | +0.06(+0.29%) |
Sep 23, 2020 | 22.23 | 22.28 | 21.69 | 21.92 | 479,731 | -0.27(-1.22%) |
Sep 22, 2020 | 22.26 | 22.39 | 21.95 | 22.19 | 591,373 | +0.01(+0.07%) |
Sep 21, 2020 | 22.27 | 22.28 | 21.78 | 22.18 | 693,598 | -0.07(-0.33%) |
Sep 18, 2020 | 22.25 | 22.32 | 21.87 | 22.25 | 828,664 | +0.01(+0.04%) |
Sep 17, 2020 | 21.81 | 22.26 | 21.81 | 22.24 | 599,853 | +0.06(+0.28%) |
Sep 16, 2020 | 22.20 | 22.37 | 22.06 | 22.18 | 708,036 | +0.23(+1.04%) |
Sep 15, 2020 | 21.61 | 22.22 | 21.60 | 21.95 | 474,699 | +0.59(+2.74%) |
Sep 14, 2020 | 21.64 | 21.65 | 21.15 | 21.37 | 493,527 | -0.01(-0.05%) |
Sep 11, 2020 | 21.36 | 21.61 | 21.25 | 21.38 | 314,905 | +0.00(+0.00%) |
Sep 10, 2020 | 21.97 | 21.97 | 21.35 | 21.38 | 411,947 | -0.42(-1.93%) |
Sep 09, 2020 | 21.78 | 21.91 | 21.67 | 21.80 | 295,692 | +0.26(+1.21%) |
Sep 08, 2020 | 21.55 | 21.78 | 21.43 | 21.54 | 484,208 | -0.28(-1.27%) |
Sep 04, 2020 | 21.86 | 22.12 | 21.52 | 21.81 | 857,367 | -0.12(-0.55%) |
Sep 03, 2020 | 22.21 | 22.32 | 21.59 | 21.93 | 508,591 | -0.37(-1.65%) |
Sep 02, 2020 | 21.87 | 22.36 | 21.73 | 22.30 | 652,516 | +0.48(+2.20%) |