Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 67.87 | 68.16 | 65.78 | 66.12 | 214,405 | -2.15(-3.15%) |
Nov 27, 2020 | 68.85 | 69.00 | 67.61 | 68.27 | 78,568 | -0.58(-0.84%) |
Nov 25, 2020 | 69.50 | 69.98 | 67.87 | 68.85 | 171,543 | -1.27(-1.82%) |
Nov 24, 2020 | 68.35 | 70.24 | 68.25 | 70.12 | 181,607 | +2.28(+3.36%) |
Nov 23, 2020 | 66.96 | 68.74 | 66.43 | 67.84 | 206,016 | +1.82(+2.76%) |
Nov 20, 2020 | 65.41 | 66.09 | 65.41 | 66.02 | 171,232 | -0.01(-0.01%) |
Nov 19, 2020 | 65.59 | 66.08 | 64.50 | 66.03 | 232,326 | +0.12(+0.18%) |
Nov 18, 2020 | 64.88 | 66.53 | 64.54 | 65.91 | 300,568 | +1.72(+2.67%) |
Nov 17, 2020 | 63.61 | 64.45 | 62.23 | 64.20 | 311,837 | +0.26(+0.41%) |
Nov 16, 2020 | 63.93 | 64.50 | 62.99 | 63.94 | 285,645 | +2.22(+3.60%) |
Nov 13, 2020 | 60.36 | 62.09 | 60.36 | 61.72 | 119,510 | +2.31(+3.88%) |
Nov 12, 2020 | 60.20 | 61.24 | 59.13 | 59.41 | 249,014 | -1.78(-2.92%) |
Nov 11, 2020 | 61.64 | 62.22 | 59.70 | 61.20 | 214,373 | -0.30(-0.49%) |
Nov 10, 2020 | 57.37 | 62.06 | 56.96 | 61.49 | 343,167 | +4.12(+7.18%) |
Nov 09, 2020 | 56.44 | 59.81 | 56.44 | 57.37 | 331,319 | +5.17(+9.91%) |
Nov 06, 2020 | 52.31 | 52.60 | 51.49 | 52.20 | 111,114 | -0.10(-0.18%) |
Nov 05, 2020 | 50.75 | 52.69 | 50.75 | 52.30 | 147,875 | +1.67(+3.30%) |
Nov 04, 2020 | 50.84 | 50.84 | 49.66 | 50.63 | 122,461 | -1.32(-2.54%) |
Nov 03, 2020 | 52.49 | 53.26 | 51.20 | 51.95 | 128,456 | +0.78(+1.53%) |
Nov 02, 2020 | 50.17 | 51.78 | 49.81 | 51.17 | 224,682 | +2.03(+4.12%) |
Oct 30, 2020 | 47.67 | 49.40 | 47.67 | 49.15 | 153,301 | +1.39(+2.91%) |
Oct 29, 2020 | 50.97 | 51.56 | 46.86 | 47.76 | 291,528 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.95 | 48.49 | 49.24 | 153,869 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.50 | 50.42 | 50.52 | 121,282 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.11 | 49.90 | 51.18 | 195,462 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.32 | 52.38 | 52.53 | 127,284 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.53 | 51.98 | 53.47 | 163,006 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.11 | 52.19 | 79,085 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.70 | 52.95 | 79,880 | +0.27(+0.51%) |
Oct 19, 2020 | 54.86 | 54.87 | 52.61 | 52.68 | 111,254 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.69 | 54.38 | 136,613 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.24 | 51.72 | 53.20 | 286,178 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,431 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.20 | 51.57 | 53.06 | 181,890 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.43 | 53.53 | 155,102 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.69 | 52.81 | 177,866 | +1.24(+2.41%) |
Oct 08, 2020 | 52.08 | 52.30 | 51.13 | 51.57 | 118,481 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.77 | 50.15 | 51.58 | 223,188 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.44 | 50.21 | 50.49 | 215,595 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,005 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.85 | 47.66 | 49.31 | 117,437 | +0.54(+1.11%) |
Oct 01, 2020 | 47.95 | 48.84 | 47.44 | 48.77 | 206,063 | +1.00(+2.10%) |
Sep 30, 2020 | 48.39 | 49.12 | 47.56 | 47.77 | 183,884 | -0.50(-1.04%) |
Sep 29, 2020 | 48.76 | 48.93 | 47.73 | 48.27 | 132,599 | -0.77(-1.57%) |
Sep 28, 2020 | 48.51 | 49.64 | 48.51 | 49.04 | 135,104 | +1.24(+2.60%) |
Sep 25, 2020 | 47.73 | 48.13 | 47.06 | 47.79 | 118,266 | +0.04(+0.08%) |
Sep 24, 2020 | 48.29 | 48.88 | 47.25 | 47.76 | 222,396 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.46 | 47.92 | 48.01 | 280,649 | -0.74(-1.52%) |
Sep 22, 2020 | 48.84 | 49.32 | 47.82 | 48.75 | 263,050 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.80 | 629,808 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.23 | 52.01 | 52.58 | 639,532 | +0.68(+1.30%) |
Sep 17, 2020 | 51.04 | 52.05 | 50.08 | 51.90 | 164,564 | +0.33(+0.64%) |
Sep 16, 2020 | 50.24 | 52.37 | 49.60 | 51.58 | 276,657 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.60 | 50.18 | 356,545 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.91 | 49.74 | 50.74 | 179,869 | +1.15(+2.32%) |
Sep 11, 2020 | 48.88 | 49.92 | 48.72 | 49.59 | 217,150 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,481 | +0.03(+0.06%) |
Sep 09, 2020 | 49.33 | 49.33 | 47.79 | 48.72 | 282,139 | -0.22(-0.45%) |
Sep 08, 2020 | 48.56 | 49.52 | 48.24 | 48.94 | 253,052 | -0.41(-0.82%) |
Sep 04, 2020 | 51.53 | 51.63 | 49.10 | 49.35 | 153,197 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.96 | 49.93 | 50.24 | 329,082 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.68 | 147,459 | +1.10(+2.17%) |