Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.12 | 65.12 | 64.00 | 64.00 | 5,009 | -1.12(-1.71%) |
Nov 27, 2020 | 65.25 | 65.25 | 65.08 | 65.12 | 5,391 | +0.17(+0.26%) |
Nov 25, 2020 | 64.60 | 64.94 | 64.45 | 64.94 | 1,509 | -0.00(-0.00%) |
Nov 24, 2020 | 64.45 | 65.14 | 64.11 | 64.95 | 14,088 | +1.02(+1.59%) |
Nov 23, 2020 | 63.87 | 63.95 | 63.40 | 63.93 | 7,690 | +1.13(+1.80%) |
Nov 20, 2020 | 62.36 | 62.97 | 62.36 | 62.80 | 8,950 | +0.03(+0.05%) |
Nov 19, 2020 | 62.76 | 62.88 | 62.64 | 62.77 | 3,697 | -0.21(-0.33%) |
Nov 18, 2020 | 64.23 | 64.23 | 62.97 | 62.97 | 8,552 | -0.69(-1.08%) |
Nov 17, 2020 | 62.62 | 63.66 | 62.62 | 63.66 | 7,578 | +0.34(+0.54%) |
Nov 16, 2020 | 63.80 | 63.80 | 63.05 | 63.32 | 11,321 | +1.03(+1.65%) |
Nov 13, 2020 | 61.93 | 62.49 | 61.81 | 62.29 | 10,244 | +1.18(+1.94%) |
Nov 12, 2020 | 61.88 | 61.88 | 60.88 | 61.11 | 13,327 | -0.99(-1.59%) |
Nov 11, 2020 | 62.63 | 62.69 | 61.99 | 62.10 | 23,201 | +0.13(+0.21%) |
Nov 10, 2020 | 61.54 | 62.00 | 61.54 | 61.97 | 1,539 | +0.32(+0.52%) |
Nov 09, 2020 | 62.99 | 62.99 | 61.65 | 61.65 | 9,790 | +2.23(+3.76%) |
Nov 06, 2020 | 60.37 | 60.37 | 59.21 | 59.41 | 6,793 | -0.66(-1.10%) |
Nov 05, 2020 | 59.79 | 60.33 | 59.79 | 60.07 | 48,308 | +1.22(+2.07%) |
Nov 04, 2020 | 57.64 | 59.39 | 57.64 | 58.85 | 3,658 | +0.69(+1.18%) |
Nov 03, 2020 | 57.85 | 58.30 | 57.85 | 58.17 | 2,149 | +1.32(+2.32%) |
Nov 02, 2020 | 56.35 | 57.26 | 56.35 | 56.85 | 13,064 | +0.80(+1.43%) |
Oct 30, 2020 | 55.67 | 56.05 | 55.53 | 56.05 | 21,243 | -0.36(-0.64%) |
Oct 29, 2020 | 56.11 | 56.47 | 55.83 | 56.41 | 1,777 | +0.44(+0.79%) |
Oct 28, 2020 | 56.34 | 56.34 | 55.82 | 55.97 | 4,628 | -1.64(-2.85%) |
Oct 27, 2020 | 58.47 | 58.47 | 57.61 | 57.61 | 14,129 | -0.44(-0.76%) |
Oct 26, 2020 | 57.84 | 58.05 | 57.74 | 58.05 | 2,190 | -1.24(-2.09%) |
Oct 23, 2020 | 59.94 | 59.94 | 59.29 | 59.29 | 1,401 | +0.12(+0.20%) |
Oct 22, 2020 | 59.18 | 59.27 | 58.73 | 59.17 | 1,915 | +0.33(+0.56%) |
Oct 21, 2020 | 59.47 | 59.73 | 58.79 | 58.84 | 4,630 | -0.48(-0.81%) |
Oct 20, 2020 | 59.36 | 59.65 | 59.32 | 59.32 | 2,490 | +0.41(+0.69%) |
Oct 19, 2020 | 60.20 | 60.20 | 58.91 | 58.91 | 23,839 | -0.88(-1.48%) |
Oct 16, 2020 | 60.26 | 60.26 | 59.80 | 59.80 | 3,234 | +0.03(+0.04%) |
Oct 15, 2020 | 58.72 | 59.82 | 58.72 | 59.77 | 6,039 | +0.64(+1.09%) |
Oct 14, 2020 | 59.17 | 59.68 | 59.13 | 59.13 | 2,499 | -0.05(-0.08%) |
Oct 13, 2020 | 59.54 | 59.54 | 59.11 | 59.17 | 2,017 | -0.09(-0.16%) |
Oct 12, 2020 | 59.18 | 59.27 | 59.08 | 59.27 | 1,504 | +0.68(+1.16%) |
Oct 09, 2020 | 58.68 | 58.68 | 58.59 | 58.59 | 970 | +0.42(+0.73%) |
Oct 08, 2020 | 57.15 | 58.24 | 57.15 | 58.17 | 11,521 | +1.93(+3.42%) |
Oct 07, 2020 | 55.91 | 56.24 | 55.83 | 56.24 | 4,511 | +0.83(+1.50%) |
Oct 06, 2020 | 55.90 | 56.48 | 55.28 | 55.41 | 3,705 | -0.28(-0.50%) |
Oct 05, 2020 | 55.50 | 55.75 | 55.44 | 55.69 | 11,968 | +0.81(+1.48%) |
Oct 02, 2020 | 54.53 | 55.02 | 54.53 | 54.88 | 7,763 | +0.97(+1.79%) |
Oct 01, 2020 | 54.23 | 54.23 | 53.71 | 53.91 | 4,616 | +0.11(+0.21%) |
Sep 30, 2020 | 54.03 | 54.03 | 53.71 | 53.80 | 463 | +0.45(+0.85%) |
Sep 29, 2020 | 53.53 | 53.58 | 53.01 | 53.35 | 9,066 | -0.23(-0.42%) |
Sep 28, 2020 | 53.64 | 53.64 | 53.57 | 53.57 | 483 | +1.45(+2.78%) |
Sep 25, 2020 | 52.13 | 52.13 | 52.13 | 52.13 | 215 | +0.73(+1.42%) |
Sep 24, 2020 | 51.21 | 51.71 | 50.98 | 51.40 | 1,033 | -0.07(-0.13%) |
Sep 23, 2020 | 52.48 | 52.48 | 51.46 | 51.46 | 661 | -1.02(-1.94%) |
Sep 22, 2020 | 52.68 | 52.68 | 51.78 | 52.48 | 2,979 | +0.04(+0.07%) |
Sep 21, 2020 | 52.68 | 53.06 | 51.93 | 52.45 | 2,867 | -1.41(-2.61%) |
Sep 18, 2020 | 54.18 | 54.18 | 53.83 | 53.85 | 541 | +0.00(+0.00%) |
Sep 17, 2020 | 54.01 | 54.01 | 53.80 | 53.85 | 86,407 | -0.46(-0.84%) |
Sep 16, 2020 | 54.68 | 54.68 | 54.31 | 54.31 | 815 | +0.73(+1.37%) |
Sep 15, 2020 | 53.73 | 53.87 | 53.58 | 53.58 | 2,389 | -0.28(-0.52%) |
Sep 14, 2020 | 54.20 | 54.20 | 53.76 | 53.85 | 1,656 | +0.81(+1.52%) |
Sep 11, 2020 | 52.84 | 53.33 | 52.84 | 53.05 | 867 | +0.20(+0.38%) |
Sep 10, 2020 | 54.01 | 54.01 | 52.85 | 52.85 | 2,842 | -1.04(-1.94%) |
Sep 09, 2020 | 53.69 | 53.89 | 53.37 | 53.89 | 7,081 | +0.70(+1.33%) |
Sep 08, 2020 | 54.07 | 54.07 | 53.19 | 53.19 | 3,558 | -1.84(-3.34%) |
Sep 04, 2020 | 56.01 | 56.13 | 54.67 | 55.03 | 4,444 | -0.31(-0.56%) |
Sep 03, 2020 | 56.01 | 56.01 | 55.16 | 55.34 | 4,216 | -1.31(-2.32%) |
Sep 02, 2020 | 56.65 | 56.65 | 56.65 | 56.65 | 132 | +0.69(+1.22%) |