Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.29 | 32.35 | 31.98 | 32.00 | 20,497 | +0.06(+0.19%) |
Nov 27, 2020 | 31.76 | 32.00 | 31.48 | 31.94 | 26,000 | +1.06(+3.43%) |
Nov 25, 2020 | 31.04 | 31.18 | 30.86 | 30.88 | 52,700 | -0.44(-1.40%) |
Nov 24, 2020 | 31.26 | 31.32 | 31.05 | 31.32 | 2,451,148 | +0.52(+1.70%) |
Nov 23, 2020 | 31.11 | 31.11 | 30.70 | 30.80 | 48,228 | +0.02(+0.05%) |
Nov 20, 2020 | 30.85 | 30.90 | 30.75 | 30.78 | 19,600 | +0.22(+0.72%) |
Nov 19, 2020 | 30.18 | 30.70 | 30.15 | 30.56 | 24,172 | +0.20(+0.66%) |
Nov 18, 2020 | 30.50 | 30.78 | 30.33 | 30.36 | 27,532 | -0.74(-2.38%) |
Nov 17, 2020 | 31.18 | 31.21 | 30.99 | 31.10 | 25,135 | -0.06(-0.19%) |
Nov 16, 2020 | 31.17 | 31.47 | 31.15 | 31.16 | 27,142 | -0.08(-0.26%) |
Nov 13, 2020 | 31.08 | 31.24 | 30.97 | 31.24 | 17,800 | +0.43(+1.40%) |
Nov 12, 2020 | 30.89 | 30.95 | 30.63 | 30.81 | 16,422 | -0.16(-0.52%) |
Nov 11, 2020 | 31.17 | 31.17 | 30.79 | 30.97 | 78,019 | +0.36(+1.18%) |
Nov 10, 2020 | 30.33 | 30.61 | 30.07 | 30.61 | 40,682 | -0.78(-2.48%) |
Nov 09, 2020 | 31.64 | 31.70 | 31.26 | 31.39 | 52,976 | -1.02(-3.15%) |
Nov 06, 2020 | 32.54 | 32.55 | 32.27 | 32.41 | 130,100 | +0.19(+0.59%) |
Nov 05, 2020 | 32.46 | 32.52 | 32.07 | 32.22 | 16,187 | +0.52(+1.64%) |
Nov 04, 2020 | 31.68 | 32.08 | 31.43 | 31.70 | 36,570 | +0.44(+1.41%) |
Nov 03, 2020 | 30.62 | 31.31 | 30.62 | 31.26 | 68,458 | +1.04(+3.44%) |
Nov 02, 2020 | 30.45 | 30.45 | 29.98 | 30.22 | 52,654 | +0.60(+2.03%) |
Oct 30, 2020 | 30.15 | 30.38 | 29.47 | 29.62 | 188,000 | -1.52(-4.88%) |
Oct 29, 2020 | 31.73 | 31.75 | 30.91 | 31.14 | 108,250 | -0.37(-1.17%) |
Oct 28, 2020 | 31.60 | 31.75 | 31.28 | 31.51 | 41,277 | -0.33(-1.04%) |
Oct 27, 2020 | 31.46 | 32.00 | 31.32 | 31.84 | 44,234 | +0.91(+2.94%) |
Oct 26, 2020 | 30.98 | 31.05 | 30.81 | 30.93 | 290,553 | -0.18(-0.58%) |
Oct 23, 2020 | 31.32 | 31.37 | 30.86 | 31.11 | 630,600 | +0.75(+2.45%) |
Oct 22, 2020 | 30.04 | 30.39 | 30.02 | 30.36 | 477,773 | +0.75(+2.55%) |
Oct 21, 2020 | 29.48 | 29.77 | 29.38 | 29.61 | 145,570 | +0.19(+0.65%) |
Oct 20, 2020 | 29.44 | 29.62 | 29.41 | 29.42 | 34,702 | +0.40(+1.38%) |
Oct 19, 2020 | 29.43 | 29.48 | 28.92 | 29.02 | 38,238 | -0.24(-0.82%) |
Oct 16, 2020 | 29.23 | 29.50 | 29.23 | 29.26 | 29,700 | +0.23(+0.79%) |
Oct 15, 2020 | 29.00 | 29.16 | 28.87 | 29.03 | 29,438 | -1.01(-3.36%) |
Oct 14, 2020 | 30.27 | 30.27 | 29.99 | 30.04 | 18,583 | -0.65(-2.12%) |
Oct 13, 2020 | 30.68 | 30.72 | 30.44 | 30.69 | 26,318 | -0.23(-0.74%) |
Oct 12, 2020 | 30.86 | 30.95 | 30.81 | 30.92 | 20,382 | +0.02(+0.06%) |
Oct 09, 2020 | 30.77 | 31.00 | 30.75 | 30.90 | 13,800 | +0.23(+0.75%) |
Oct 08, 2020 | 30.59 | 30.75 | 30.55 | 30.67 | 18,359 | +0.31(+1.02%) |
Oct 07, 2020 | 30.30 | 30.50 | 30.25 | 30.36 | 23,376 | +0.39(+1.30%) |
Oct 06, 2020 | 30.23 | 30.35 | 29.95 | 29.97 | 24,465 | -0.35(-1.15%) |
Oct 05, 2020 | 30.00 | 30.32 | 30.00 | 30.32 | 20,472 | +0.50(+1.68%) |
Oct 02, 2020 | 29.76 | 29.86 | 29.52 | 29.82 | 39,300 | +0.27(+0.91%) |
Oct 01, 2020 | 29.58 | 29.64 | 29.44 | 29.55 | 44,774 | +0.23(+0.78%) |
Sep 30, 2020 | 29.16 | 29.36 | 29.15 | 29.32 | 29,889 | -0.08(-0.27%) |
Sep 29, 2020 | 29.42 | 29.50 | 29.24 | 29.40 | 22,820 | +0.29(+0.99%) |
Sep 28, 2020 | 29.21 | 29.23 | 29.04 | 29.11 | 21,189 | +0.04(+0.13%) |
Sep 25, 2020 | 28.59 | 29.07 | 28.59 | 29.07 | 31,700 | +0.19(+0.67%) |
Sep 24, 2020 | 28.81 | 29.06 | 28.66 | 28.88 | 25,409 | -0.03(-0.10%) |
Sep 23, 2020 | 29.11 | 29.29 | 28.90 | 28.91 | 33,862 | -0.29(-0.99%) |
Sep 22, 2020 | 29.15 | 29.20 | 28.92 | 29.20 | 22,846 | -0.20(-0.68%) |
Sep 21, 2020 | 29.54 | 29.54 | 28.96 | 29.40 | 71,299 | -0.71(-2.36%) |
Sep 18, 2020 | 29.88 | 30.25 | 29.85 | 30.11 | 300,100 | +0.50(+1.69%) |
Sep 17, 2020 | 29.25 | 29.61 | 29.22 | 29.61 | 43,406 | +0.41(+1.40%) |
Sep 16, 2020 | 29.29 | 29.40 | 29.17 | 29.20 | 18,032 | +0.25(+0.86%) |
Sep 15, 2020 | 29.35 | 29.35 | 28.93 | 28.95 | 18,178 | -0.22(-0.75%) |
Sep 14, 2020 | 29.05 | 29.31 | 29.05 | 29.17 | 15,628 | +0.32(+1.09%) |
Sep 11, 2020 | 28.62 | 28.97 | 28.59 | 28.86 | 13,000 | +0.62(+2.18%) |
Sep 10, 2020 | 28.78 | 28.84 | 28.21 | 28.24 | 28,001 | -0.20(-0.70%) |
Sep 09, 2020 | 28.32 | 28.61 | 28.31 | 28.44 | 33,153 | +0.77(+2.78%) |
Sep 08, 2020 | 27.64 | 28.05 | 27.51 | 27.67 | 68,500 | +0.12(+0.44%) |
Sep 04, 2020 | 27.53 | 27.64 | 27.21 | 27.55 | 196,500 | +0.32(+1.18%) |
Sep 03, 2020 | 27.93 | 28.00 | 27.16 | 27.23 | 838,080 | -0.96(-3.41%) |
Sep 02, 2020 | 27.67 | 28.19 | 27.67 | 28.19 | 78,605 | +0.83(+3.03%) |