Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.95 | 65.22 | 61.39 | 61.56 | 177,290 | -2.82(-4.38%) |
Nov 27, 2020 | 65.02 | 65.22 | 63.93 | 64.38 | 96,138 | -0.69(-1.06%) |
Nov 25, 2020 | 65.96 | 65.96 | 64.30 | 65.07 | 206,198 | -1.87(-2.79%) |
Nov 24, 2020 | 65.43 | 67.19 | 65.22 | 66.94 | 407,740 | +2.88(+4.49%) |
Nov 23, 2020 | 64.37 | 65.07 | 63.85 | 64.06 | 233,394 | +0.52(+0.82%) |
Nov 20, 2020 | 63.84 | 64.08 | 63.00 | 63.54 | 167,373 | -0.55(-0.86%) |
Nov 19, 2020 | 63.42 | 64.20 | 62.28 | 64.09 | 139,878 | +0.21(+0.33%) |
Nov 18, 2020 | 64.90 | 65.84 | 63.79 | 63.88 | 160,519 | -0.70(-1.08%) |
Nov 17, 2020 | 63.37 | 64.87 | 62.82 | 64.58 | 235,744 | -0.40(-0.61%) |
Nov 16, 2020 | 64.77 | 65.74 | 63.74 | 64.97 | 242,916 | +2.80(+4.50%) |
Nov 13, 2020 | 61.76 | 62.53 | 61.42 | 62.18 | 345,621 | +1.49(+2.45%) |
Nov 12, 2020 | 59.88 | 61.33 | 59.60 | 60.69 | 203,282 | -0.68(-1.10%) |
Nov 11, 2020 | 63.20 | 63.20 | 60.19 | 61.36 | 290,800 | -1.66(-2.63%) |
Nov 10, 2020 | 63.44 | 63.87 | 62.54 | 63.02 | 342,922 | +0.61(+0.98%) |
Nov 09, 2020 | 58.23 | 64.36 | 58.23 | 62.41 | 517,759 | +7.60(+13.86%) |
Nov 06, 2020 | 56.48 | 56.48 | 54.81 | 54.81 | 188,092 | -1.12(-2.01%) |
Nov 05, 2020 | 52.62 | 56.30 | 51.59 | 55.93 | 362,541 | +3.38(+6.44%) |
Nov 04, 2020 | 55.54 | 55.72 | 52.44 | 52.55 | 236,189 | -3.79(-6.72%) |
Nov 03, 2020 | 55.67 | 56.76 | 55.31 | 56.34 | 259,237 | +1.83(+3.36%) |
Nov 02, 2020 | 54.38 | 55.39 | 53.40 | 54.50 | 283,764 | +0.91(+1.70%) |
Oct 30, 2020 | 53.43 | 54.05 | 53.03 | 53.59 | 354,702 | +0.11(+0.20%) |
Oct 29, 2020 | 51.73 | 53.64 | 51.14 | 53.48 | 370,412 | +1.42(+2.73%) |
Oct 28, 2020 | 51.74 | 53.09 | 50.93 | 52.06 | 316,926 | -1.03(-1.94%) |
Oct 27, 2020 | 54.91 | 55.23 | 53.09 | 53.09 | 297,585 | -1.92(-3.48%) |
Oct 26, 2020 | 56.82 | 56.82 | 54.12 | 55.00 | 261,965 | -2.10(-3.67%) |
Oct 23, 2020 | 56.18 | 57.31 | 55.71 | 57.10 | 527,010 | +1.72(+3.11%) |
Oct 22, 2020 | 54.00 | 55.64 | 52.07 | 55.38 | 332,639 | +2.48(+4.69%) |
Oct 21, 2020 | 54.48 | 54.63 | 52.79 | 52.90 | 352,675 | +1.10(+2.13%) |
Oct 20, 2020 | 50.79 | 52.07 | 50.64 | 51.79 | 411,671 | +1.36(+2.70%) |
Oct 19, 2020 | 51.41 | 51.94 | 50.29 | 50.43 | 255,374 | -0.71(-1.39%) |
Oct 16, 2020 | 51.35 | 51.45 | 50.41 | 51.14 | 120,462 | -0.05(-0.09%) |
Oct 15, 2020 | 49.22 | 51.28 | 49.22 | 51.19 | 227,388 | +0.99(+1.96%) |
Oct 14, 2020 | 51.03 | 51.56 | 50.14 | 50.20 | 214,347 | -0.75(-1.47%) |
Oct 13, 2020 | 52.57 | 52.75 | 50.88 | 50.95 | 145,294 | -1.69(-3.21%) |
Oct 12, 2020 | 52.28 | 52.95 | 50.92 | 52.64 | 189,809 | +0.29(+0.56%) |
Oct 09, 2020 | 53.20 | 53.20 | 51.69 | 52.35 | 145,673 | -0.47(-0.90%) |
Oct 08, 2020 | 52.99 | 53.25 | 52.17 | 52.82 | 159,432 | +0.61(+1.17%) |
Oct 07, 2020 | 51.87 | 53.42 | 51.80 | 52.21 | 166,135 | +0.86(+1.67%) |
Oct 06, 2020 | 51.44 | 53.24 | 51.13 | 51.35 | 194,295 | +0.66(+1.30%) |
Oct 05, 2020 | 49.78 | 51.34 | 49.52 | 50.70 | 205,868 | +1.47(+2.98%) |
Oct 02, 2020 | 46.05 | 49.94 | 46.05 | 49.23 | 246,954 | +2.12(+4.49%) |
Oct 01, 2020 | 46.83 | 47.77 | 46.29 | 47.11 | 150,324 | +0.12(+0.25%) |
Sep 30, 2020 | 46.98 | 48.01 | 46.46 | 46.99 | 288,243 | +0.49(+1.06%) |
Sep 29, 2020 | 46.87 | 46.87 | 45.44 | 46.50 | 167,020 | -0.57(-1.22%) |
Sep 28, 2020 | 46.52 | 47.79 | 46.52 | 47.08 | 189,435 | +1.41(+3.10%) |
Sep 25, 2020 | 45.00 | 45.71 | 44.96 | 45.66 | 84,839 | +0.20(+0.44%) |
Sep 24, 2020 | 44.85 | 46.28 | 44.17 | 45.46 | 183,096 | +0.80(+1.80%) |
Sep 23, 2020 | 46.09 | 47.31 | 44.63 | 44.66 | 157,662 | -0.97(-2.12%) |
Sep 22, 2020 | 46.34 | 47.31 | 45.25 | 45.62 | 161,618 | -0.57(-1.24%) |
Sep 21, 2020 | 47.04 | 48.10 | 45.73 | 46.20 | 209,667 | -2.09(-4.33%) |
Sep 18, 2020 | 49.38 | 49.49 | 48.05 | 48.29 | 506,294 | -1.28(-2.58%) |
Sep 17, 2020 | 48.34 | 49.76 | 48.31 | 49.57 | 240,654 | +0.26(+0.52%) |
Sep 16, 2020 | 48.63 | 50.05 | 48.14 | 49.31 | 169,352 | +0.68(+1.39%) |
Sep 15, 2020 | 50.31 | 50.31 | 48.57 | 48.64 | 149,055 | -1.45(-2.90%) |
Sep 14, 2020 | 49.26 | 50.33 | 48.93 | 50.09 | 253,400 | +1.37(+2.81%) |
Sep 11, 2020 | 48.84 | 49.07 | 48.03 | 48.72 | 248,598 | +0.11(+0.23%) |
Sep 10, 2020 | 50.24 | 50.33 | 48.58 | 48.61 | 159,358 | -1.16(-2.33%) |
Sep 09, 2020 | 50.80 | 50.80 | 49.55 | 49.77 | 176,136 | -0.68(-1.34%) |
Sep 08, 2020 | 52.31 | 52.31 | 50.33 | 50.44 | 251,462 | -2.72(-5.11%) |
Sep 04, 2020 | 53.27 | 53.58 | 52.21 | 53.16 | 196,204 | +1.20(+2.30%) |
Sep 03, 2020 | 51.96 | 54.05 | 51.58 | 51.97 | 225,634 | +0.10(+0.19%) |
Sep 02, 2020 | 50.96 | 52.15 | 50.79 | 51.87 | 335,314 | +0.59(+1.16%) |