Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.84 | 72.26 | 68.68 | 69.20 | 3,887 | -1.60(-2.26%) |
Nov 27, 2020 | 69.25 | 71.35 | 67.23 | 70.80 | 3,600 | +5.32(+8.12%) |
Nov 25, 2020 | 66.42 | 66.49 | 65.29 | 65.48 | 2,700 | -0.52(-0.79%) |
Nov 24, 2020 | 65.48 | 66.04 | 63.20 | 66.00 | 1,899 | +1.96(+3.06%) |
Nov 23, 2020 | 63.05 | 64.92 | 63.05 | 64.04 | 4,628 | -2.06(-3.12%) |
Nov 20, 2020 | 62.90 | 66.10 | 62.90 | 66.10 | 7,400 | +2.16(+3.38%) |
Nov 19, 2020 | 62.50 | 63.94 | 62.50 | 63.94 | 1,960 | -0.06(-0.09%) |
Nov 18, 2020 | 62.19 | 64.52 | 62.19 | 64.00 | 2,810 | -0.34(-0.53%) |
Nov 17, 2020 | 65.46 | 65.46 | 63.44 | 64.34 | 5,248 | -0.87(-1.33%) |
Nov 16, 2020 | 65.46 | 66.92 | 64.64 | 65.21 | 10,407 | +1.72(+2.71%) |
Nov 13, 2020 | 62.05 | 64.94 | 62.05 | 63.49 | 2,200 | +0.45(+0.71%) |
Nov 12, 2020 | 65.50 | 65.50 | 62.90 | 63.04 | 2,637 | -0.65(-1.02%) |
Nov 11, 2020 | 62.92 | 63.81 | 62.09 | 63.69 | 4,978 | -1.92(-2.93%) |
Nov 10, 2020 | 65.65 | 65.65 | 61.46 | 65.61 | 10,884 | +1.02(+1.58%) |
Nov 09, 2020 | 69.00 | 71.78 | 64.59 | 64.59 | 7,948 | -0.25(-0.39%) |
Nov 06, 2020 | 67.21 | 67.21 | 64.00 | 64.84 | 2,500 | -0.70(-1.07%) |
Nov 05, 2020 | 65.96 | 67.82 | 64.64 | 65.54 | 1,610 | +3.01(+4.81%) |
Nov 04, 2020 | 63.35 | 64.67 | 62.04 | 62.53 | 3,087 | +0.35(+0.56%) |
Nov 03, 2020 | 63.10 | 64.70 | 62.14 | 62.18 | 5,866 | -2.43(-3.76%) |
Nov 02, 2020 | 64.91 | 64.91 | 63.56 | 64.61 | 5,344 | -0.39(-0.60%) |
Oct 30, 2020 | 65.78 | 66.51 | 65.00 | 65.00 | 2,800 | -1.12(-1.69%) |
Oct 29, 2020 | 67.80 | 67.80 | 65.52 | 66.12 | 4,009 | +0.58(+0.88%) |
Oct 28, 2020 | 64.83 | 66.60 | 64.83 | 65.55 | 4,555 | -0.66(-0.99%) |
Oct 27, 2020 | 65.15 | 66.20 | 65.15 | 66.20 | 4,291 | +1.20(+1.85%) |
Oct 26, 2020 | 66.50 | 66.50 | 63.36 | 65.00 | 5,284 | -2.95(-4.34%) |
Oct 23, 2020 | 67.56 | 68.00 | 67.56 | 67.95 | 2,200 | -0.01(-0.01%) |
Oct 22, 2020 | 67.96 | 67.96 | 67.96 | 363 | +0.00(+0.00%) | |
Oct 21, 2020 | 68.12 | 68.12 | 67.50 | 67.96 | 3,045 | -0.04(-0.06%) |
Oct 20, 2020 | 67.04 | 68.04 | 67.04 | 68.00 | 8,976 | +1.16(+1.74%) |
Oct 19, 2020 | 68.00 | 68.99 | 66.84 | 66.84 | 3,114 | -0.63(-0.93%) |
Oct 16, 2020 | 65.85 | 67.47 | 65.85 | 67.47 | 2,800 | +1.28(+1.94%) |
Oct 15, 2020 | 66.20 | 66.70 | 66.00 | 66.19 | 6,252 | -1.44(-2.14%) |
Oct 14, 2020 | 67.70 | 68.14 | 67.63 | 67.63 | 4,329 | +1.35(+2.04%) |
Oct 13, 2020 | 66.22 | 67.46 | 66.22 | 66.28 | 1,287 | -1.90(-2.79%) |
Oct 12, 2020 | 68.42 | 68.85 | 67.56 | 68.19 | 12,724 | +1.84(+2.77%) |
Oct 09, 2020 | 65.91 | 66.75 | 63.89 | 66.35 | 11,100 | -1.10(-1.63%) |
Oct 08, 2020 | 66.00 | 67.46 | 65.23 | 67.45 | 6,598 | +2.09(+3.20%) |
Oct 07, 2020 | 65.00 | 65.68 | 65.00 | 65.36 | 2,266 | +0.07(+0.10%) |
Oct 06, 2020 | 65.00 | 65.50 | 65.00 | 65.29 | 1,423 | +0.83(+1.29%) |
Oct 05, 2020 | 63.97 | 66.19 | 63.78 | 64.46 | 11,852 | +2.77(+4.49%) |
Oct 02, 2020 | 61.84 | 61.97 | 61.69 | 61.69 | 10,900 | +0.38(+0.62%) |
Oct 01, 2020 | 61.86 | 61.88 | 61.31 | 61.31 | 588 | -0.65(-1.04%) |
Sep 30, 2020 | 61.00 | 61.96 | 61.00 | 61.96 | 6,538 | +1.61(+2.67%) |
Sep 29, 2020 | 60.50 | 61.22 | 60.35 | 60.35 | 7,719 | +0.90(+1.51%) |
Sep 28, 2020 | 59.40 | 60.36 | 59.40 | 59.45 | 1,615 | +1.01(+1.72%) |
Sep 25, 2020 | 57.60 | 58.44 | 57.57 | 58.44 | 3,100 | +0.15(+0.26%) |
Sep 24, 2020 | 58.50 | 58.50 | 57.05 | 58.29 | 7,181 | -1.57(-2.62%) |
Sep 23, 2020 | 60.70 | 61.19 | 59.86 | 59.86 | 3,559 | -0.84(-1.38%) |
Sep 22, 2020 | 61.20 | 62.80 | 60.32 | 60.70 | 1,415 | -0.03(-0.05%) |
Sep 21, 2020 | 60.43 | 60.73 | 59.60 | 60.73 | 7,579 | -1.55(-2.49%) |
Sep 18, 2020 | 62.09 | 62.28 | 61.77 | 62.28 | 2,800 | -0.84(-1.33%) |
Sep 17, 2020 | 61.10 | 63.45 | 61.10 | 63.12 | 4,338 | -1.17(-1.82%) |
Sep 16, 2020 | 62.60 | 64.31 | 62.60 | 64.29 | 10,826 | +2.90(+4.72%) |
Sep 15, 2020 | 62.93 | 62.93 | 60.29 | 61.39 | 357,308 | +0.89(+1.47%) |
Sep 14, 2020 | 61.86 | 61.86 | 59.50 | 60.50 | 165,474 | +4.54(+8.11%) |
Sep 11, 2020 | 55.25 | 55.96 | 54.45 | 55.96 | 2,400 | +2.03(+3.76%) |
Sep 10, 2020 | 55.00 | 55.16 | 53.93 | 53.93 | 4,493 | -0.55(-1.01%) |
Sep 09, 2020 | 54.40 | 54.48 | 53.50 | 54.48 | 12,870 | +0.22(+0.41%) |
Sep 08, 2020 | 55.80 | 55.80 | 53.10 | 54.26 | 13,105 | -4.51(-7.67%) |
Sep 04, 2020 | 59.51 | 59.51 | 54.13 | 58.77 | 67,600 | -0.84(-1.41%) |
Sep 03, 2020 | 60.05 | 62.26 | 59.61 | 59.61 | 4,220 | -3.51(-5.56%) |
Sep 02, 2020 | 63.18 | 63.18 | 61.35 | 63.12 | 2,440 | +1.27(+2.05%) |