Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.82 | 67.47 | 66.32 | 66.46 | 327,890 | -0.82(-1.21%) |
Nov 27, 2020 | 67.76 | 67.96 | 66.94 | 67.27 | 138,457 | -0.32(-0.48%) |
Nov 25, 2020 | 68.14 | 68.46 | 67.29 | 67.60 | 290,944 | -1.01(-1.47%) |
Nov 24, 2020 | 67.62 | 68.97 | 67.06 | 68.61 | 310,712 | +1.91(+2.86%) |
Nov 23, 2020 | 66.12 | 67.42 | 65.94 | 66.70 | 345,104 | +1.22(+1.87%) |
Nov 20, 2020 | 64.69 | 65.59 | 64.49 | 65.48 | 381,918 | +0.53(+0.81%) |
Nov 19, 2020 | 64.92 | 65.05 | 64.00 | 64.95 | 448,536 | -0.28(-0.43%) |
Nov 18, 2020 | 67.49 | 67.81 | 65.23 | 65.23 | 266,725 | -1.90(-2.83%) |
Nov 17, 2020 | 67.26 | 67.65 | 66.05 | 67.13 | 444,289 | -0.94(-1.38%) |
Nov 16, 2020 | 68.43 | 68.78 | 67.53 | 68.06 | 301,080 | +0.97(+1.45%) |
Nov 13, 2020 | 66.16 | 67.23 | 65.96 | 67.09 | 199,214 | +1.61(+2.46%) |
Nov 12, 2020 | 66.61 | 66.94 | 64.68 | 65.48 | 246,760 | -1.43(-2.13%) |
Nov 11, 2020 | 68.02 | 68.02 | 65.97 | 66.90 | 260,125 | -1.04(-1.53%) |
Nov 10, 2020 | 66.72 | 68.12 | 66.28 | 67.94 | 398,084 | +1.84(+2.79%) |
Nov 09, 2020 | 68.32 | 69.78 | 65.81 | 66.10 | 499,997 | +1.83(+2.86%) |
Nov 06, 2020 | 64.61 | 64.73 | 63.83 | 64.26 | 214,215 | +0.22(+0.35%) |
Nov 05, 2020 | 62.95 | 64.44 | 62.95 | 64.04 | 182,331 | +1.76(+2.83%) |
Nov 04, 2020 | 62.97 | 63.28 | 61.49 | 62.28 | 199,897 | -1.20(-1.88%) |
Nov 03, 2020 | 63.40 | 63.79 | 62.67 | 63.47 | 329,675 | +1.11(+1.78%) |
Nov 02, 2020 | 61.44 | 62.51 | 60.70 | 62.36 | 358,858 | +1.73(+2.86%) |
Oct 30, 2020 | 60.17 | 60.70 | 59.86 | 60.63 | 325,261 | +0.33(+0.55%) |
Oct 29, 2020 | 59.51 | 61.13 | 59.15 | 60.30 | 464,436 | +0.36(+0.60%) |
Oct 28, 2020 | 60.52 | 61.84 | 59.92 | 59.94 | 1,404,844 | -1.96(-3.17%) |
Oct 27, 2020 | 63.92 | 64.09 | 61.07 | 61.90 | 509,448 | -1.90(-2.97%) |
Oct 26, 2020 | 63.92 | 64.23 | 63.26 | 63.80 | 311,860 | -0.94(-1.45%) |
Oct 23, 2020 | 64.91 | 65.17 | 64.14 | 64.74 | 144,281 | +0.23(+0.36%) |
Oct 22, 2020 | 63.72 | 65.31 | 63.59 | 64.51 | 324,407 | +0.99(+1.55%) |
Oct 21, 2020 | 62.64 | 63.97 | 62.53 | 63.52 | 411,639 | +0.83(+1.32%) |
Oct 20, 2020 | 63.03 | 63.42 | 62.53 | 62.69 | 361,667 | -0.07(-0.12%) |
Oct 19, 2020 | 62.97 | 63.54 | 61.64 | 62.76 | 705,142 | -0.29(-0.47%) |
Oct 16, 2020 | 58.03 | 63.71 | 57.65 | 63.06 | 615,773 | +4.68(+8.02%) |
Oct 15, 2020 | 59.11 | 59.31 | 58.27 | 58.38 | 564,393 | -1.35(-2.27%) |
Oct 14, 2020 | 58.88 | 60.03 | 58.88 | 59.73 | 241,835 | +0.80(+1.36%) |
Oct 13, 2020 | 58.67 | 59.55 | 58.51 | 58.93 | 321,925 | -0.22(-0.37%) |
Oct 12, 2020 | 57.79 | 59.19 | 57.63 | 59.15 | 249,346 | +1.46(+2.52%) |
Oct 09, 2020 | 57.42 | 57.87 | 57.00 | 57.70 | 163,605 | +0.57(+1.00%) |
Oct 08, 2020 | 57.27 | 57.55 | 56.54 | 57.13 | 203,243 | +0.42(+0.75%) |
Oct 07, 2020 | 56.73 | 57.40 | 56.36 | 56.70 | 212,408 | +0.78(+1.40%) |
Oct 06, 2020 | 57.55 | 57.55 | 55.82 | 55.92 | 397,950 | -1.03(-1.81%) |
Oct 05, 2020 | 55.56 | 57.10 | 55.49 | 56.95 | 741,577 | +1.79(+3.24%) |
Oct 02, 2020 | 53.24 | 55.41 | 53.24 | 55.17 | 502,975 | +1.31(+2.43%) |
Oct 01, 2020 | 53.55 | 53.92 | 53.18 | 53.86 | 286,640 | +0.67(+1.26%) |
Sep 30, 2020 | 54.02 | 54.90 | 52.97 | 53.19 | 400,112 | -0.41(-0.77%) |
Sep 29, 2020 | 53.04 | 53.99 | 52.66 | 53.60 | 576,669 | +0.56(+1.06%) |
Sep 28, 2020 | 51.59 | 53.43 | 51.58 | 53.04 | 586,331 | +1.96(+3.84%) |
Sep 25, 2020 | 50.37 | 51.40 | 50.17 | 51.08 | 432,952 | +0.37(+0.73%) |
Sep 24, 2020 | 51.03 | 51.38 | 50.40 | 50.71 | 456,483 | -0.17(-0.33%) |
Sep 23, 2020 | 52.34 | 52.76 | 50.69 | 50.87 | 302,750 | -1.68(-3.19%) |
Sep 22, 2020 | 52.50 | 52.84 | 52.03 | 52.55 | 502,540 | +0.30(+0.58%) |
Sep 21, 2020 | 53.25 | 53.25 | 51.50 | 52.25 | 603,945 | -1.99(-3.67%) |
Sep 18, 2020 | 54.87 | 55.27 | 53.48 | 54.24 | 713,698 | -0.47(-0.86%) |
Sep 17, 2020 | 53.43 | 55.00 | 53.03 | 54.71 | 291,077 | +0.66(+1.23%) |
Sep 16, 2020 | 54.07 | 54.59 | 53.93 | 54.04 | 279,211 | +0.13(+0.24%) |
Sep 15, 2020 | 53.74 | 54.53 | 53.55 | 53.91 | 371,314 | +0.44(+0.83%) |
Sep 14, 2020 | 52.85 | 53.66 | 52.85 | 53.47 | 338,206 | +1.00(+1.91%) |
Sep 11, 2020 | 52.06 | 52.95 | 51.67 | 52.47 | 386,921 | +0.64(+1.24%) |
Sep 10, 2020 | 52.04 | 52.31 | 51.51 | 51.82 | 352,508 | -0.01(-0.02%) |
Sep 09, 2020 | 52.14 | 52.49 | 51.45 | 51.83 | 246,411 | +0.09(+0.18%) |
Sep 08, 2020 | 52.19 | 52.19 | 51.19 | 51.74 | 394,648 | -0.88(-1.66%) |
Sep 04, 2020 | 52.67 | 53.00 | 52.21 | 52.61 | 317,874 | +0.67(+1.29%) |
Sep 03, 2020 | 53.63 | 53.81 | 51.59 | 51.94 | 335,037 | -1.60(-2.99%) |
Sep 02, 2020 | 52.45 | 53.91 | 52.42 | 53.54 | 458,794 | +1.17(+2.23%) |