Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.29 | 31.18 | 30.00 | 30.00 | 15,018 | -0.46(-1.51%) |
Nov 27, 2020 | 30.41 | 30.48 | 30.37 | 30.46 | 1,943 | -0.55(-1.77%) |
Nov 25, 2020 | 31.03 | 31.03 | 30.88 | 31.01 | 2,783 | -0.22(-0.69%) |
Nov 24, 2020 | 32.00 | 32.17 | 31.17 | 31.23 | 10,894 | -0.72(-2.24%) |
Nov 23, 2020 | 31.41 | 32.29 | 31.41 | 31.95 | 5,613 | +0.16(+0.51%) |
Nov 20, 2020 | 31.43 | 31.78 | 31.20 | 31.78 | 12,396 | +0.50(+1.60%) |
Nov 19, 2020 | 31.79 | 31.83 | 31.28 | 31.28 | 4,784 | -0.59(-1.85%) |
Nov 18, 2020 | 31.60 | 31.87 | 31.26 | 31.87 | 2,604 | +0.56(+1.79%) |
Nov 17, 2020 | 31.22 | 31.48 | 31.16 | 31.32 | 1,870 | +0.11(+0.35%) |
Nov 16, 2020 | 31.39 | 31.68 | 31.08 | 31.21 | 8,291 | -0.38(-1.19%) |
Nov 13, 2020 | 31.98 | 32.10 | 31.54 | 31.58 | 2,941 | -0.40(-1.26%) |
Nov 12, 2020 | 31.72 | 32.25 | 31.57 | 31.98 | 3,615 | +0.26(+0.81%) |
Nov 11, 2020 | 32.57 | 32.57 | 31.70 | 31.73 | 5,294 | -1.55(-4.66%) |
Nov 10, 2020 | 32.67 | 34.01 | 32.25 | 33.28 | 13,306 | +1.43(+4.48%) |
Nov 09, 2020 | 29.70 | 31.85 | 29.70 | 31.85 | 12,173 | +1.07(+3.47%) |
Nov 06, 2020 | 31.34 | 31.83 | 30.50 | 30.78 | 8,036 | -0.08(-0.25%) |
Nov 05, 2020 | 31.41 | 31.44 | 30.73 | 30.86 | 7,521 | -1.92(-5.87%) |
Nov 04, 2020 | 34.29 | 34.29 | 32.36 | 32.78 | 10,688 | -3.26(-9.03%) |
Nov 03, 2020 | 37.14 | 37.14 | 35.70 | 36.04 | 4,688 | -1.45(-3.86%) |
Nov 02, 2020 | 36.86 | 38.23 | 36.52 | 37.49 | 4,229 | +0.15(+0.41%) |
Oct 30, 2020 | 36.57 | 38.13 | 36.50 | 37.33 | 24,949 | +1.79(+5.03%) |
Oct 29, 2020 | 36.49 | 36.50 | 35.09 | 35.55 | 9,688 | -1.73(-4.64%) |
Oct 28, 2020 | 35.77 | 37.39 | 35.75 | 37.28 | 18,072 | +2.91(+8.47%) |
Oct 27, 2020 | 34.57 | 34.94 | 34.36 | 34.36 | 1,693 | -0.64(-1.83%) |
Oct 26, 2020 | 34.42 | 35.77 | 33.85 | 35.01 | 6,204 | +1.33(+3.95%) |
Oct 23, 2020 | 34.04 | 34.17 | 33.68 | 33.68 | 2,626 | -0.25(-0.74%) |
Oct 22, 2020 | 33.49 | 34.54 | 33.47 | 33.93 | 4,807 | +0.10(+0.28%) |
Oct 21, 2020 | 33.62 | 33.83 | 33.11 | 33.83 | 2,626 | +0.09(+0.27%) |
Oct 20, 2020 | 34.08 | 34.08 | 33.12 | 33.74 | 11,997 | -0.42(-1.24%) |
Oct 19, 2020 | 32.59 | 34.23 | 32.55 | 34.16 | 20,298 | +1.51(+4.63%) |
Oct 16, 2020 | 32.29 | 32.88 | 32.29 | 32.65 | 5,777 | -0.16(-0.49%) |
Oct 15, 2020 | 33.85 | 33.85 | 32.63 | 32.81 | 14,053 | +0.38(+1.17%) |
Oct 14, 2020 | 32.02 | 32.82 | 31.69 | 32.43 | 11,451 | +0.31(+0.96%) |
Oct 13, 2020 | 31.45 | 32.17 | 31.45 | 32.12 | 9,688 | +0.21(+0.65%) |
Oct 12, 2020 | 32.78 | 33.26 | 31.41 | 31.92 | 7,129 | -2.19(-6.43%) |
Oct 09, 2020 | 34.52 | 34.73 | 34.11 | 34.11 | 7,143 | -1.04(-2.97%) |
Oct 08, 2020 | 35.01 | 35.23 | 34.94 | 35.15 | 1,933 | -0.40(-1.12%) |
Oct 07, 2020 | 36.00 | 36.29 | 35.51 | 35.55 | 8,752 | -1.29(-3.51%) |
Oct 06, 2020 | 36.19 | 36.95 | 35.83 | 36.84 | 5,547 | +1.08(+3.02%) |
Oct 05, 2020 | 36.80 | 36.93 | 35.76 | 35.76 | 7,959 | -1.78(-4.74%) |
Oct 02, 2020 | 37.73 | 37.73 | 36.30 | 37.54 | 13,289 | +1.81(+5.06%) |
Oct 01, 2020 | 35.56 | 36.08 | 35.53 | 35.74 | 5,316 | -0.76(-2.09%) |
Sep 30, 2020 | 37.11 | 37.12 | 36.04 | 36.50 | 7,456 | -0.64(-1.73%) |
Sep 29, 2020 | 36.99 | 37.48 | 36.93 | 37.14 | 7,810 | -0.05(-0.13%) |
Sep 28, 2020 | 37.28 | 37.89 | 37.12 | 37.19 | 17,273 | -1.22(-3.17%) |
Sep 25, 2020 | 40.46 | 40.54 | 38.19 | 38.41 | 10,137 | -2.01(-4.98%) |
Sep 24, 2020 | 41.23 | 41.36 | 39.47 | 40.42 | 9,245 | -0.48(-1.17%) |
Sep 23, 2020 | 38.71 | 41.14 | 38.71 | 40.90 | 13,965 | +2.44(+6.34%) |
Sep 22, 2020 | 39.05 | 40.27 | 38.46 | 38.46 | 12,518 | -1.67(-4.15%) |
Sep 21, 2020 | 42.44 | 42.44 | 40.08 | 40.13 | 15,785 | -0.61(-1.50%) |
Sep 18, 2020 | 39.41 | 41.70 | 39.03 | 40.74 | 11,398 | +1.27(+3.21%) |
Sep 17, 2020 | 40.15 | 40.36 | 39.21 | 39.48 | 17,837 | +1.06(+2.77%) |
Sep 16, 2020 | 36.76 | 38.41 | 36.76 | 38.41 | 5,347 | +1.25(+3.35%) |
Sep 15, 2020 | 36.93 | 37.50 | 36.65 | 37.17 | 8,543 | -0.87(-2.29%) |
Sep 14, 2020 | 38.40 | 38.40 | 37.22 | 38.04 | 10,293 | -1.27(-3.22%) |
Sep 11, 2020 | 38.48 | 40.46 | 37.81 | 39.31 | 26,945 | +0.64(+1.65%) |
Sep 10, 2020 | 36.17 | 39.24 | 35.98 | 38.67 | 12,381 | +1.48(+3.99%) |
Sep 09, 2020 | 37.58 | 38.30 | 36.50 | 37.18 | 40,844 | -2.41(-6.08%) |
Sep 08, 2020 | 39.09 | 39.60 | 37.51 | 39.59 | 49,533 | +3.51(+9.74%) |
Sep 04, 2020 | 35.58 | 39.03 | 34.67 | 36.08 | 107,941 | +1.14(+3.27%) |
Sep 03, 2020 | 32.76 | 35.54 | 32.76 | 34.94 | 45,179 | +3.63(+11.58%) |
Sep 02, 2020 | 31.15 | 32.52 | 31.15 | 31.31 | 13,492 | -0.86(-2.66%) |