Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.12 | 77.68 | 75.05 | 75.13 | 398,617 | -2.86(-3.66%) |
Nov 27, 2020 | 77.72 | 78.86 | 76.62 | 77.98 | 124,535 | +0.00(+0.00%) |
Nov 25, 2020 | 78.86 | 78.86 | 77.02 | 77.98 | 273,540 | -1.66(-2.09%) |
Nov 24, 2020 | 77.23 | 79.79 | 76.91 | 79.64 | 419,074 | +4.14(+5.48%) |
Nov 23, 2020 | 75.06 | 75.86 | 74.29 | 75.51 | 315,899 | +1.66(+2.25%) |
Nov 20, 2020 | 73.62 | 74.16 | 72.52 | 73.84 | 228,156 | -0.26(-0.35%) |
Nov 19, 2020 | 73.32 | 74.25 | 72.35 | 74.10 | 309,492 | +0.06(+0.08%) |
Nov 18, 2020 | 75.35 | 76.03 | 74.01 | 74.04 | 317,812 | -1.15(-1.52%) |
Nov 17, 2020 | 73.55 | 75.48 | 72.99 | 75.19 | 292,259 | +0.15(+0.20%) |
Nov 16, 2020 | 74.35 | 75.26 | 73.34 | 75.03 | 394,870 | +3.30(+4.61%) |
Nov 13, 2020 | 70.59 | 72.19 | 70.20 | 71.73 | 311,716 | +2.02(+2.90%) |
Nov 12, 2020 | 68.73 | 70.10 | 68.38 | 69.71 | 593,120 | -1.30(-1.83%) |
Nov 11, 2020 | 73.47 | 73.53 | 70.21 | 71.00 | 521,792 | -2.81(-3.81%) |
Nov 10, 2020 | 73.05 | 74.49 | 72.02 | 73.82 | 563,313 | +1.40(+1.94%) |
Nov 09, 2020 | 68.37 | 74.19 | 68.03 | 72.42 | 857,515 | +9.55(+15.18%) |
Nov 06, 2020 | 64.72 | 65.00 | 62.58 | 62.87 | 276,919 | -1.15(-1.79%) |
Nov 05, 2020 | 61.18 | 64.16 | 61.18 | 64.01 | 345,679 | +3.09(+5.07%) |
Nov 04, 2020 | 64.07 | 64.65 | 60.90 | 60.92 | 538,732 | -5.57(-8.37%) |
Nov 03, 2020 | 65.05 | 67.01 | 64.65 | 66.49 | 505,853 | +2.65(+4.14%) |
Nov 02, 2020 | 63.06 | 64.30 | 62.13 | 63.85 | 475,523 | +1.45(+2.32%) |
Oct 30, 2020 | 60.59 | 62.52 | 60.59 | 62.40 | 1,289,886 | +1.33(+2.18%) |
Oct 29, 2020 | 58.40 | 61.50 | 57.67 | 61.07 | 614,224 | +1.94(+3.29%) |
Oct 28, 2020 | 57.93 | 59.85 | 57.38 | 59.12 | 576,488 | +0.07(+0.12%) |
Oct 27, 2020 | 61.40 | 61.40 | 58.99 | 59.05 | 624,183 | -2.48(-4.03%) |
Oct 26, 2020 | 63.10 | 63.46 | 61.52 | 61.53 | 665,281 | -2.53(-3.95%) |
Oct 23, 2020 | 63.62 | 64.37 | 63.10 | 64.06 | 719,719 | +1.37(+2.18%) |
Oct 22, 2020 | 60.75 | 63.06 | 60.65 | 62.69 | 804,539 | +2.16(+3.56%) |
Oct 21, 2020 | 60.41 | 61.21 | 60.27 | 60.53 | 490,314 | +0.21(+0.35%) |
Oct 20, 2020 | 60.21 | 61.09 | 60.14 | 60.32 | 641,636 | +0.83(+1.40%) |
Oct 19, 2020 | 61.49 | 61.56 | 59.38 | 59.49 | 588,991 | -1.49(-2.45%) |
Oct 16, 2020 | 61.08 | 61.60 | 60.17 | 60.98 | 239,305 | -0.20(-0.33%) |
Oct 15, 2020 | 58.46 | 61.20 | 58.45 | 61.18 | 262,142 | +2.02(+3.41%) |
Oct 14, 2020 | 60.29 | 61.05 | 59.14 | 59.17 | 261,996 | -1.12(-1.86%) |
Oct 13, 2020 | 61.64 | 62.17 | 60.27 | 60.29 | 259,868 | -1.91(-3.07%) |
Oct 12, 2020 | 61.72 | 62.36 | 61.37 | 62.19 | 216,192 | +0.40(+0.65%) |
Oct 09, 2020 | 62.60 | 62.96 | 61.66 | 61.79 | 250,004 | -0.38(-0.61%) |
Oct 08, 2020 | 62.05 | 62.56 | 61.46 | 62.18 | 273,635 | +0.48(+0.78%) |
Oct 07, 2020 | 60.94 | 62.49 | 60.84 | 61.70 | 368,253 | +1.43(+2.37%) |
Oct 06, 2020 | 60.54 | 62.77 | 59.85 | 60.27 | 401,594 | +0.75(+1.27%) |
Oct 05, 2020 | 58.34 | 59.78 | 57.96 | 59.51 | 559,243 | +1.80(+3.12%) |
Oct 02, 2020 | 55.38 | 58.11 | 55.29 | 57.71 | 449,219 | +1.10(+1.95%) |
Oct 01, 2020 | 56.32 | 57.37 | 55.94 | 56.61 | 363,535 | -0.18(-0.31%) |
Sep 30, 2020 | 56.60 | 57.54 | 56.15 | 56.79 | 439,161 | +0.62(+1.11%) |
Sep 29, 2020 | 57.50 | 57.50 | 54.91 | 56.17 | 672,040 | -1.37(-2.38%) |
Sep 28, 2020 | 56.75 | 58.06 | 56.61 | 57.53 | 370,874 | +1.87(+3.37%) |
Sep 25, 2020 | 54.80 | 55.77 | 54.61 | 55.66 | 322,077 | +0.41(+0.74%) |
Sep 24, 2020 | 55.53 | 56.51 | 54.69 | 55.25 | 442,651 | -0.20(-0.35%) |
Sep 23, 2020 | 56.47 | 57.74 | 55.40 | 55.45 | 466,730 | -0.59(-1.05%) |
Sep 22, 2020 | 56.95 | 58.06 | 55.79 | 56.03 | 436,314 | -0.96(-1.68%) |
Sep 21, 2020 | 58.75 | 59.95 | 56.53 | 56.99 | 632,084 | -3.32(-5.51%) |
Sep 18, 2020 | 60.44 | 61.07 | 59.62 | 60.31 | 1,249,007 | -0.12(-0.21%) |
Sep 17, 2020 | 59.70 | 60.49 | 59.64 | 60.44 | 419,874 | -0.21(-0.35%) |
Sep 16, 2020 | 59.72 | 61.56 | 59.49 | 60.65 | 420,380 | +0.75(+1.25%) |
Sep 15, 2020 | 60.93 | 60.99 | 59.41 | 59.90 | 338,962 | -0.98(-1.60%) |
Sep 14, 2020 | 60.32 | 61.52 | 59.94 | 60.88 | 227,910 | +0.93(+1.56%) |
Sep 11, 2020 | 60.36 | 60.45 | 59.43 | 59.95 | 259,914 | -0.20(-0.34%) |
Sep 10, 2020 | 61.08 | 61.29 | 59.92 | 60.15 | 396,341 | -0.56(-0.92%) |
Sep 09, 2020 | 61.16 | 61.22 | 59.94 | 60.71 | 287,834 | -0.23(-0.38%) |
Sep 08, 2020 | 63.17 | 63.17 | 60.70 | 60.94 | 381,254 | -3.10(-4.84%) |
Sep 04, 2020 | 63.81 | 64.39 | 62.52 | 64.04 | 307,662 | +1.74(+2.79%) |
Sep 03, 2020 | 63.00 | 65.11 | 62.01 | 62.30 | 248,713 | -0.05(-0.09%) |
Sep 02, 2020 | 61.88 | 62.58 | 61.26 | 62.35 | 259,865 | +0.48(+0.77%) |