Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.61 | 94.61 | 87.29 | 90.75 | 800,384 | +0.15(+0.17%) |
Nov 27, 2020 | 85.88 | 92.27 | 85.51 | 90.60 | 430,800 | +3.99(+4.61%) |
Nov 25, 2020 | 86.28 | 87.39 | 82.76 | 86.61 | 461,100 | -0.11(-0.13%) |
Nov 24, 2020 | 84.00 | 88.28 | 82.95 | 86.72 | 632,663 | +3.65(+4.39%) |
Nov 23, 2020 | 85.93 | 86.08 | 80.21 | 83.07 | 764,959 | -1.00(-1.19%) |
Nov 20, 2020 | 78.69 | 84.40 | 78.00 | 84.07 | 1,664,800 | +6.55(+8.45%) |
Nov 19, 2020 | 71.35 | 77.96 | 71.00 | 77.52 | 1,330,018 | +6.87(+9.72%) |
Nov 18, 2020 | 71.80 | 75.62 | 70.06 | 70.65 | 1,259,262 | +0.74(+1.06%) |
Nov 17, 2020 | 72.07 | 72.50 | 67.50 | 69.91 | 1,110,547 | -2.62(-3.61%) |
Nov 16, 2020 | 74.79 | 79.84 | 70.80 | 72.53 | 1,397,635 | +6.56(+9.94%) |
Nov 13, 2020 | 64.67 | 65.97 | 63.21 | 65.97 | 482,100 | +1.97(+3.08%) |
Nov 12, 2020 | 65.08 | 65.77 | 63.47 | 64.00 | 323,706 | -0.82(-1.27%) |
Nov 11, 2020 | 63.99 | 64.96 | 61.67 | 64.82 | 363,895 | +1.73(+2.74%) |
Nov 10, 2020 | 62.67 | 64.23 | 59.36 | 63.09 | 886,760 | +0.13(+0.21%) |
Nov 09, 2020 | 65.81 | 67.74 | 62.92 | 62.96 | 349,968 | -0.86(-1.35%) |
Nov 06, 2020 | 62.02 | 64.48 | 60.83 | 63.82 | 335,500 | +1.02(+1.62%) |
Nov 05, 2020 | 62.47 | 64.03 | 62.47 | 62.80 | 285,802 | +1.48(+2.41%) |
Nov 04, 2020 | 60.33 | 62.19 | 58.17 | 61.32 | 380,180 | +2.32(+3.93%) |
Nov 03, 2020 | 57.08 | 59.45 | 55.57 | 59.00 | 364,082 | +3.01(+5.38%) |
Nov 02, 2020 | 55.70 | 57.70 | 54.54 | 55.99 | 409,895 | +1.41(+2.58%) |
Oct 30, 2020 | 59.04 | 59.93 | 54.01 | 54.58 | 644,300 | -4.91(-8.25%) |
Oct 29, 2020 | 58.91 | 62.58 | 57.69 | 59.49 | 612,601 | +1.55(+2.68%) |
Oct 28, 2020 | 60.34 | 61.36 | 57.00 | 57.94 | 737,178 | -5.41(-8.54%) |
Oct 27, 2020 | 65.96 | 66.39 | 62.68 | 63.35 | 367,996 | -1.81(-2.78%) |
Oct 26, 2020 | 64.99 | 66.64 | 63.42 | 65.16 | 566,635 | -0.04(-0.06%) |
Oct 23, 2020 | 63.90 | 66.39 | 63.16 | 65.20 | 1,219,300 | +3.10(+4.99%) |
Oct 22, 2020 | 59.28 | 62.78 | 58.85 | 62.10 | 649,282 | +3.19(+5.42%) |
Oct 21, 2020 | 58.25 | 60.20 | 57.92 | 58.91 | 455,321 | +1.09(+1.89%) |
Oct 20, 2020 | 57.72 | 58.76 | 57.46 | 57.82 | 369,388 | +0.25(+0.43%) |
Oct 19, 2020 | 57.23 | 58.97 | 57.11 | 57.57 | 481,748 | +0.82(+1.44%) |
Oct 16, 2020 | 54.70 | 57.95 | 54.70 | 56.75 | 657,600 | +3.47(+6.51%) |
Oct 15, 2020 | 52.33 | 53.90 | 51.22 | 53.28 | 533,997 | -2.07(-3.74%) |
Oct 14, 2020 | 56.32 | 57.42 | 54.83 | 55.35 | 403,416 | -0.34(-0.61%) |
Oct 13, 2020 | 56.18 | 56.71 | 54.61 | 55.69 | 495,592 | -0.58(-1.03%) |
Oct 12, 2020 | 54.45 | 56.51 | 54.44 | 56.27 | 542,893 | +2.51(+4.67%) |
Oct 09, 2020 | 52.85 | 54.47 | 52.45 | 53.76 | 383,000 | +1.66(+3.19%) |
Oct 08, 2020 | 53.20 | 54.00 | 51.01 | 52.10 | 536,385 | -0.74(-1.40%) |
Oct 07, 2020 | 50.00 | 53.70 | 50.00 | 52.84 | 722,476 | +3.53(+7.16%) |
Oct 06, 2020 | 50.25 | 50.84 | 48.51 | 49.31 | 511,621 | -0.69(-1.38%) |
Oct 05, 2020 | 49.25 | 51.23 | 49.07 | 50.00 | 561,646 | +1.55(+3.20%) |
Oct 02, 2020 | 48.00 | 50.48 | 47.71 | 48.45 | 533,600 | -1.29(-2.59%) |
Oct 01, 2020 | 49.50 | 50.45 | 49.20 | 49.74 | 613,509 | +0.87(+1.78%) |
Sep 30, 2020 | 51.31 | 51.91 | 48.85 | 48.87 | 670,620 | -2.65(-5.14%) |
Sep 29, 2020 | 51.35 | 52.18 | 50.09 | 51.52 | 534,566 | -0.08(-0.16%) |
Sep 28, 2020 | 49.39 | 52.80 | 49.35 | 51.60 | 687,142 | +3.55(+7.39%) |
Sep 25, 2020 | 47.38 | 49.29 | 47.17 | 48.05 | 760,800 | +1.00(+2.13%) |
Sep 24, 2020 | 48.11 | 49.44 | 46.26 | 47.05 | 856,432 | -1.77(-3.63%) |
Sep 23, 2020 | 51.14 | 52.43 | 48.71 | 48.82 | 775,588 | -2.13(-4.18%) |
Sep 22, 2020 | 54.66 | 54.66 | 50.54 | 50.95 | 1,075,024 | -3.43(-6.31%) |
Sep 21, 2020 | 53.31 | 54.80 | 51.72 | 54.38 | 650,683 | -0.30(-0.55%) |
Sep 18, 2020 | 58.10 | 58.18 | 53.81 | 54.68 | 1,058,400 | -2.31(-4.05%) |
Sep 17, 2020 | 59.50 | 59.80 | 53.52 | 56.99 | 1,409,362 | -4.61(-7.48%) |
Sep 16, 2020 | 58.24 | 62.44 | 56.81 | 61.60 | 1,383,984 | +3.69(+6.37%) |
Sep 15, 2020 | 54.25 | 59.00 | 54.25 | 57.91 | 683,451 | +3.86(+7.14%) |
Sep 14, 2020 | 52.43 | 54.39 | 51.80 | 54.05 | 371,758 | +2.53(+4.91%) |
Sep 11, 2020 | 53.91 | 54.00 | 50.70 | 51.52 | 413,600 | -1.65(-3.10%) |
Sep 10, 2020 | 52.63 | 54.69 | 52.32 | 53.17 | 380,639 | +1.05(+2.01%) |
Sep 09, 2020 | 51.44 | 52.44 | 50.10 | 52.12 | 1,025,923 | +1.87(+3.72%) |
Sep 08, 2020 | 47.99 | 51.75 | 47.08 | 50.25 | 546,642 | +0.42(+0.84%) |
Sep 04, 2020 | 50.87 | 52.40 | 45.86 | 49.83 | 734,000 | -1.78(-3.45%) |
Sep 03, 2020 | 52.50 | 52.83 | 48.62 | 51.61 | 1,101,429 | -2.04(-3.80%) |
Sep 02, 2020 | 56.21 | 57.00 | 52.60 | 53.65 | 651,787 | -2.05(-3.68%) |