Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.50 | 31.62 | 31.00 | 31.00 | 17,038 | -0.96(-3.01%) |
Nov 27, 2020 | 32.69 | 32.69 | 31.74 | 31.96 | 6,441 | -0.47(-1.44%) |
Nov 25, 2020 | 32.12 | 32.60 | 31.95 | 32.43 | 11,994 | +0.19(+0.59%) |
Nov 24, 2020 | 31.98 | 32.86 | 31.32 | 32.24 | 26,465 | +0.72(+2.29%) |
Nov 23, 2020 | 31.86 | 32.41 | 31.52 | 31.52 | 20,603 | +0.00(+0.00%) |
Nov 20, 2020 | 31.56 | 32.07 | 31.13 | 31.52 | 12,994 | -0.27(-0.85%) |
Nov 19, 2020 | 31.92 | 32.13 | 30.97 | 31.79 | 42,521 | +0.23(+0.74%) |
Nov 18, 2020 | 32.23 | 32.70 | 31.55 | 31.56 | 33,883 | -1.00(-3.07%) |
Nov 17, 2020 | 32.55 | 33.01 | 31.93 | 32.56 | 40,151 | -0.25(-0.77%) |
Nov 16, 2020 | 31.23 | 32.81 | 30.94 | 32.81 | 27,621 | +2.05(+6.67%) |
Nov 13, 2020 | 30.33 | 31.24 | 29.98 | 30.76 | 10,995 | +0.80(+2.67%) |
Nov 12, 2020 | 30.97 | 30.97 | 29.75 | 29.96 | 18,831 | -1.14(-3.68%) |
Nov 11, 2020 | 31.36 | 31.36 | 30.43 | 31.10 | 20,330 | -0.36(-1.14%) |
Nov 10, 2020 | 30.83 | 31.97 | 30.40 | 31.46 | 32,038 | +0.77(+2.50%) |
Nov 09, 2020 | 31.40 | 31.86 | 30.56 | 30.69 | 19,611 | +1.64(+5.66%) |
Nov 06, 2020 | 29.31 | 29.36 | 28.74 | 29.04 | 27,527 | -0.23(-0.79%) |
Nov 05, 2020 | 29.87 | 30.00 | 29.16 | 29.28 | 21,497 | -0.45(-1.50%) |
Nov 04, 2020 | 30.03 | 30.35 | 29.67 | 29.72 | 11,816 | -0.55(-1.80%) |
Nov 03, 2020 | 30.38 | 31.05 | 30.20 | 30.27 | 15,090 | -0.01(-0.03%) |
Nov 02, 2020 | 31.06 | 31.29 | 30.03 | 30.28 | 14,799 | -0.25(-0.82%) |
Oct 30, 2020 | 31.23 | 31.23 | 30.43 | 30.53 | 7,944 | -1.03(-3.26%) |
Oct 29, 2020 | 30.85 | 31.55 | 30.69 | 31.55 | 9,997 | +0.34(+1.09%) |
Oct 28, 2020 | 31.23 | 31.23 | 30.40 | 31.22 | 6,959 | -0.38(-1.19%) |
Oct 27, 2020 | 31.48 | 32.13 | 31.48 | 31.59 | 5,326 | -0.11(-0.34%) |
Oct 26, 2020 | 32.48 | 32.74 | 31.47 | 31.70 | 8,322 | -1.10(-3.35%) |
Oct 23, 2020 | 32.81 | 33.15 | 32.80 | 32.80 | 7,721 | +0.17(+0.52%) |
Oct 22, 2020 | 33.12 | 33.12 | 32.63 | 32.63 | 18,216 | -0.18(-0.54%) |
Oct 21, 2020 | 33.02 | 33.21 | 32.39 | 32.81 | 10,087 | -0.20(-0.60%) |
Oct 20, 2020 | 32.74 | 33.09 | 32.43 | 33.00 | 9,855 | +0.73(+2.27%) |
Oct 19, 2020 | 32.52 | 32.85 | 32.22 | 32.27 | 13,209 | -0.49(-1.50%) |
Oct 16, 2020 | 33.04 | 33.08 | 32.39 | 32.76 | 13,092 | -0.67(-2.00%) |
Oct 15, 2020 | 31.64 | 33.43 | 31.29 | 33.43 | 16,331 | +1.59(+5.00%) |
Oct 14, 2020 | 32.66 | 32.66 | 29.04 | 31.84 | 15,283 | -0.14(-0.45%) |
Oct 13, 2020 | 33.24 | 33.53 | 31.41 | 31.98 | 39,988 | -1.52(-4.53%) |
Oct 12, 2020 | 33.06 | 33.51 | 32.88 | 33.50 | 12,932 | +0.44(+1.32%) |
Oct 09, 2020 | 32.98 | 33.22 | 32.50 | 33.06 | 6,378 | +0.24(+0.74%) |
Oct 08, 2020 | 33.29 | 33.42 | 32.82 | 32.82 | 9,890 | -0.46(-1.40%) |
Oct 07, 2020 | 32.70 | 33.55 | 32.70 | 33.29 | 9,480 | +0.85(+2.62%) |
Oct 06, 2020 | 33.29 | 33.82 | 32.42 | 32.44 | 9,389 | -0.80(-2.39%) |
Oct 05, 2020 | 33.03 | 33.32 | 32.01 | 33.23 | 10,405 | +0.74(+2.28%) |
Oct 02, 2020 | 32.37 | 32.54 | 32.35 | 32.49 | 4,923 | -0.24(-0.74%) |
Oct 01, 2020 | 32.64 | 32.94 | 32.64 | 32.73 | 7,844 | +0.77(+2.40%) |
Sep 30, 2020 | 32.72 | 32.98 | 31.97 | 31.97 | 7,984 | -1.00(-3.04%) |
Sep 29, 2020 | 32.88 | 33.14 | 32.23 | 32.97 | 9,080 | -0.03(-0.08%) |
Sep 28, 2020 | 33.24 | 33.51 | 32.93 | 32.99 | 9,317 | -0.26(-0.78%) |
Sep 25, 2020 | 33.16 | 33.75 | 33.06 | 33.25 | 5,595 | +0.30(+0.92%) |
Sep 24, 2020 | 32.47 | 33.38 | 32.47 | 32.95 | 12,185 | +0.48(+1.49%) |
Sep 23, 2020 | 32.98 | 33.04 | 32.01 | 32.47 | 27,015 | -0.55(-1.68%) |
Sep 22, 2020 | 33.31 | 33.31 | 32.74 | 33.02 | 6,885 | -0.20(-0.59%) |
Sep 21, 2020 | 33.65 | 33.74 | 32.32 | 33.22 | 32,957 | -1.03(-3.00%) |
Sep 18, 2020 | 33.07 | 34.38 | 32.30 | 34.24 | 53,712 | +1.28(+3.88%) |
Sep 17, 2020 | 32.59 | 32.97 | 32.58 | 32.97 | 5,094 | +0.38(+1.15%) |
Sep 16, 2020 | 33.05 | 33.24 | 32.58 | 32.59 | 8,137 | -0.31(-0.95%) |
Sep 15, 2020 | 33.37 | 33.60 | 32.48 | 32.90 | 10,677 | -0.59(-1.76%) |
Sep 14, 2020 | 32.62 | 33.54 | 32.62 | 33.49 | 18,379 | +1.05(+3.22%) |
Sep 11, 2020 | 32.72 | 33.03 | 32.40 | 32.45 | 11,861 | -0.03(-0.08%) |
Sep 10, 2020 | 32.39 | 32.94 | 32.39 | 32.48 | 9,052 | +0.07(+0.22%) |
Sep 09, 2020 | 32.17 | 32.68 | 31.68 | 32.40 | 16,479 | -0.05(-0.17%) |
Sep 08, 2020 | 31.81 | 32.50 | 31.69 | 32.46 | 8,175 | +0.25(+0.78%) |
Sep 04, 2020 | 32.03 | 32.30 | 31.64 | 32.21 | 14,659 | +0.75(+2.39%) |
Sep 03, 2020 | 32.21 | 32.21 | 31.43 | 31.46 | 11,460 | -0.66(-2.06%) |
Sep 02, 2020 | 32.17 | 32.60 | 31.79 | 32.12 | 15,714 | +0.00(+0.00%) |