Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.83 | 73.90 | 72.59 | 72.79 | 53,693 | -1.03(-1.40%) |
Nov 27, 2020 | 73.52 | 74.10 | 73.47 | 73.82 | 17,725 | +0.51(+0.70%) |
Nov 25, 2020 | 73.48 | 73.48 | 72.66 | 73.31 | 39,182 | -0.06(-0.08%) |
Nov 24, 2020 | 72.46 | 73.50 | 72.17 | 73.37 | 39,475 | +1.49(+2.07%) |
Nov 23, 2020 | 71.15 | 72.02 | 71.15 | 71.88 | 28,475 | +1.10(+1.55%) |
Nov 20, 2020 | 70.76 | 70.94 | 70.69 | 70.78 | 20,109 | +0.07(+0.10%) |
Nov 19, 2020 | 70.16 | 70.74 | 69.94 | 70.71 | 27,341 | +0.53(+0.75%) |
Nov 18, 2020 | 70.16 | 70.78 | 70.13 | 70.18 | 40,501 | +0.18(+0.26%) |
Nov 17, 2020 | 69.83 | 70.28 | 69.25 | 70.00 | 35,401 | +0.11(+0.16%) |
Nov 16, 2020 | 69.33 | 69.98 | 69.31 | 69.89 | 17,560 | +1.15(+1.68%) |
Nov 13, 2020 | 68.21 | 68.79 | 68.21 | 68.74 | 26,432 | +0.91(+1.34%) |
Nov 12, 2020 | 68.96 | 68.96 | 67.41 | 67.83 | 26,519 | -0.77(-1.12%) |
Nov 11, 2020 | 68.59 | 68.68 | 68.18 | 68.60 | 21,183 | +0.60(+0.89%) |
Nov 10, 2020 | 67.72 | 68.31 | 67.72 | 67.99 | 21,724 | -0.21(-0.31%) |
Nov 09, 2020 | 70.41 | 70.86 | 68.21 | 68.21 | 18,950 | +1.46(+2.18%) |
Nov 06, 2020 | 66.54 | 66.84 | 66.42 | 66.75 | 13,164 | +0.30(+0.45%) |
Nov 05, 2020 | 64.75 | 66.52 | 64.75 | 66.45 | 28,073 | +2.78(+4.36%) |
Nov 04, 2020 | 64.21 | 64.30 | 62.71 | 63.67 | 16,888 | -0.90(-1.39%) |
Nov 03, 2020 | 63.96 | 64.83 | 63.79 | 64.57 | 45,852 | +1.00(+1.58%) |
Nov 02, 2020 | 62.72 | 63.57 | 62.70 | 63.57 | 9,598 | +1.84(+2.97%) |
Oct 30, 2020 | 62.04 | 62.69 | 61.16 | 61.73 | 9,432 | -0.70(-1.12%) |
Oct 29, 2020 | 61.74 | 62.56 | 61.42 | 62.43 | 7,396 | +0.86(+1.39%) |
Oct 28, 2020 | 61.78 | 62.19 | 61.57 | 61.57 | 25,642 | -1.59(-2.52%) |
Oct 27, 2020 | 64.04 | 64.04 | 62.99 | 63.16 | 13,390 | -0.94(-1.46%) |
Oct 26, 2020 | 65.12 | 65.12 | 63.38 | 64.10 | 17,961 | -1.61(-2.45%) |
Oct 23, 2020 | 65.78 | 65.81 | 65.42 | 65.71 | 13,475 | +0.28(+0.43%) |
Oct 22, 2020 | 65.11 | 65.50 | 64.47 | 65.43 | 16,918 | +0.51(+0.79%) |
Oct 21, 2020 | 65.85 | 66.15 | 64.92 | 64.92 | 8,768 | -1.14(-1.72%) |
Oct 20, 2020 | 66.13 | 66.54 | 65.99 | 66.05 | 11,810 | +0.46(+0.71%) |
Oct 19, 2020 | 66.45 | 66.52 | 65.59 | 65.59 | 11,661 | -0.46(-0.70%) |
Oct 16, 2020 | 66.33 | 66.34 | 65.86 | 66.05 | 12,853 | +0.39(+0.59%) |
Oct 15, 2020 | 64.71 | 65.67 | 64.71 | 65.67 | 12,157 | -0.16(-0.25%) |
Oct 14, 2020 | 65.70 | 66.10 | 65.65 | 65.83 | 15,491 | +0.34(+0.52%) |
Oct 13, 2020 | 65.90 | 65.90 | 65.37 | 65.50 | 40,226 | -0.45(-0.69%) |
Oct 12, 2020 | 65.98 | 66.03 | 65.60 | 65.95 | 16,211 | +0.49(+0.74%) |
Oct 09, 2020 | 65.37 | 65.81 | 65.25 | 65.46 | 17,310 | +0.51(+0.78%) |
Oct 08, 2020 | 65.18 | 65.18 | 64.68 | 64.95 | 6,989 | +0.30(+0.46%) |
Oct 07, 2020 | 63.19 | 64.66 | 63.19 | 64.66 | 14,371 | +1.87(+2.99%) |
Oct 06, 2020 | 63.63 | 63.92 | 62.74 | 62.78 | 6,450 | -0.70(-1.10%) |
Oct 05, 2020 | 62.31 | 63.48 | 62.31 | 63.48 | 7,445 | +1.71(+2.77%) |
Oct 02, 2020 | 60.98 | 62.06 | 60.98 | 61.77 | 14,200 | +0.15(+0.25%) |
Oct 01, 2020 | 61.29 | 61.77 | 61.15 | 61.62 | 2,856 | +0.77(+1.27%) |
Sep 30, 2020 | 60.78 | 61.40 | 60.63 | 60.85 | 3,451 | +0.11(+0.18%) |
Sep 29, 2020 | 60.76 | 60.95 | 60.56 | 60.74 | 7,940 | +0.41(+0.69%) |
Sep 28, 2020 | 59.51 | 60.41 | 59.51 | 60.32 | 15,972 | +1.66(+2.83%) |
Sep 25, 2020 | 57.73 | 58.81 | 57.69 | 58.67 | 3,938 | +0.61(+1.05%) |
Sep 24, 2020 | 57.85 | 58.53 | 57.50 | 58.06 | 4,440 | +0.39(+0.68%) |
Sep 23, 2020 | 58.88 | 58.88 | 57.66 | 57.66 | 4,218 | -0.80(-1.38%) |
Sep 22, 2020 | 58.29 | 58.47 | 57.95 | 58.47 | 4,085 | -0.00(-0.00%) |
Sep 21, 2020 | 59.28 | 59.28 | 57.65 | 58.47 | 8,371 | -1.53(-2.55%) |
Sep 18, 2020 | 60.34 | 60.34 | 59.71 | 60.00 | 4,160 | +0.12(+0.21%) |
Sep 17, 2020 | 60.10 | 60.25 | 59.65 | 59.87 | 31,618 | -0.73(-1.21%) |
Sep 16, 2020 | 60.87 | 61.32 | 60.60 | 60.60 | 12,833 | -0.11(-0.17%) |
Sep 15, 2020 | 60.87 | 60.87 | 60.65 | 60.71 | 44,092 | +0.38(+0.63%) |
Sep 14, 2020 | 59.74 | 60.35 | 59.74 | 60.33 | 29,923 | +1.79(+3.07%) |
Sep 11, 2020 | 59.37 | 59.37 | 58.54 | 58.54 | 1,976 | -0.17(-0.30%) |
Sep 10, 2020 | 60.09 | 60.09 | 58.71 | 58.71 | 3,646 | -0.81(-1.36%) |
Sep 09, 2020 | 59.29 | 59.73 | 59.29 | 59.52 | 3,952 | +1.02(+1.75%) |
Sep 08, 2020 | 58.39 | 58.98 | 58.39 | 58.50 | 14,149 | -1.49(-2.48%) |
Sep 04, 2020 | 60.10 | 60.33 | 58.71 | 59.99 | 13,416 | -0.19(-0.32%) |
Sep 03, 2020 | 62.86 | 62.86 | 60.18 | 60.18 | 2,216 | -2.74(-4.35%) |
Sep 02, 2020 | 62.70 | 62.91 | 62.20 | 62.91 | 2,119 | +0.77(+1.24%) |