Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.33 | 60.33 | 59.37 | 59.41 | 191,464 | -1.47(-2.42%) |
Nov 27, 2020 | 60.59 | 60.99 | 60.49 | 60.88 | 186,379 | +0.91(+1.53%) |
Nov 25, 2020 | 59.80 | 59.97 | 59.63 | 59.97 | 349,799 | -0.78(-1.28%) |
Nov 24, 2020 | 60.82 | 60.82 | 60.27 | 60.75 | 134,887 | +0.29(+0.48%) |
Nov 23, 2020 | 60.97 | 61.05 | 60.30 | 60.46 | 438,231 | -0.34(-0.55%) |
Nov 20, 2020 | 60.45 | 60.93 | 60.30 | 60.79 | 195,729 | +0.87(+1.45%) |
Nov 19, 2020 | 59.38 | 60.04 | 59.34 | 59.93 | 432,337 | +0.49(+0.83%) |
Nov 18, 2020 | 59.85 | 59.85 | 59.28 | 59.44 | 156,313 | -0.49(-0.82%) |
Nov 17, 2020 | 59.86 | 60.17 | 59.59 | 59.93 | 170,800 | -0.36(-0.59%) |
Nov 16, 2020 | 60.52 | 60.55 | 60.14 | 60.28 | 238,545 | +0.22(+0.37%) |
Nov 13, 2020 | 60.04 | 60.34 | 59.49 | 60.06 | 137,551 | +1.03(+1.74%) |
Nov 12, 2020 | 59.43 | 60.02 | 58.91 | 59.03 | 133,763 | +0.47(+0.81%) |
Nov 11, 2020 | 57.92 | 58.78 | 57.61 | 58.56 | 163,463 | -0.29(-0.49%) |
Nov 10, 2020 | 59.80 | 59.87 | 58.48 | 58.85 | 188,176 | -2.19(-3.58%) |
Nov 09, 2020 | 62.88 | 63.28 | 60.88 | 61.04 | 258,676 | -0.26(-0.42%) |
Nov 06, 2020 | 61.14 | 61.50 | 60.80 | 61.30 | 108,357 | -0.23(-0.38%) |
Nov 05, 2020 | 61.84 | 61.84 | 60.89 | 61.53 | 381,941 | +1.12(+1.85%) |
Nov 04, 2020 | 59.33 | 60.58 | 59.18 | 60.41 | 151,447 | +2.68(+4.63%) |
Nov 03, 2020 | 57.72 | 57.93 | 57.10 | 57.73 | 289,967 | -0.40(-0.70%) |
Nov 02, 2020 | 58.22 | 58.22 | 57.64 | 58.14 | 125,374 | +0.80(+1.39%) |
Oct 30, 2020 | 57.70 | 57.77 | 57.14 | 57.34 | 155,731 | -0.97(-1.67%) |
Oct 29, 2020 | 58.20 | 58.49 | 57.81 | 58.31 | 137,001 | +1.39(+2.44%) |
Oct 28, 2020 | 57.21 | 57.32 | 56.74 | 56.92 | 119,189 | -0.84(-1.45%) |
Oct 27, 2020 | 57.15 | 57.93 | 57.00 | 57.76 | 830,225 | +0.96(+1.69%) |
Oct 26, 2020 | 56.72 | 57.09 | 56.16 | 56.80 | 70,199 | -0.30(-0.52%) |
Oct 23, 2020 | 57.10 | 57.13 | 56.58 | 57.10 | 61,918 | -0.22(-0.39%) |
Oct 22, 2020 | 58.05 | 58.48 | 57.10 | 57.32 | 61,274 | -0.29(-0.50%) |
Oct 21, 2020 | 57.77 | 58.03 | 57.61 | 57.61 | 54,330 | +0.11(+0.18%) |
Oct 20, 2020 | 57.19 | 57.70 | 57.19 | 57.50 | 68,206 | +0.92(+1.63%) |
Oct 19, 2020 | 56.93 | 57.19 | 56.56 | 56.58 | 86,545 | -0.53(-0.94%) |
Oct 16, 2020 | 57.01 | 57.34 | 56.88 | 57.11 | 58,802 | +0.40(+0.71%) |
Oct 15, 2020 | 56.31 | 56.71 | 56.07 | 56.71 | 38,383 | -0.55(-0.96%) |
Oct 14, 2020 | 57.74 | 57.78 | 57.18 | 57.26 | 54,278 | -0.55(-0.95%) |
Oct 13, 2020 | 57.66 | 57.88 | 57.35 | 57.81 | 205,798 | +0.12(+0.20%) |
Oct 12, 2020 | 57.36 | 57.74 | 57.21 | 57.69 | 86,366 | +1.16(+2.05%) |
Oct 09, 2020 | 55.89 | 56.58 | 55.89 | 56.53 | 54,023 | +0.68(+1.22%) |
Oct 08, 2020 | 55.70 | 55.89 | 55.53 | 55.85 | 40,201 | +0.31(+0.55%) |
Oct 07, 2020 | 55.58 | 55.70 | 55.24 | 55.54 | 175,209 | +0.57(+1.03%) |
Oct 06, 2020 | 54.89 | 55.38 | 54.77 | 54.97 | 82,572 | +0.57(+1.04%) |
Oct 05, 2020 | 54.09 | 54.43 | 54.09 | 54.40 | 98,492 | +0.49(+0.91%) |
Oct 02, 2020 | 53.77 | 54.47 | 53.65 | 53.91 | 52,153 | -0.71(-1.30%) |
Oct 01, 2020 | 54.65 | 54.71 | 54.31 | 54.62 | 42,462 | +0.54(+1.00%) |
Sep 30, 2020 | 53.46 | 54.11 | 53.46 | 54.09 | 100,449 | +1.24(+2.34%) |
Sep 29, 2020 | 52.70 | 52.93 | 52.70 | 52.85 | 84,344 | +0.29(+0.55%) |
Sep 28, 2020 | 52.58 | 52.71 | 52.39 | 52.56 | 34,884 | +0.55(+1.05%) |
Sep 25, 2020 | 51.55 | 52.03 | 51.32 | 52.01 | 54,646 | -0.17(-0.32%) |
Sep 24, 2020 | 51.84 | 52.34 | 51.73 | 52.18 | 57,067 | -0.51(-0.97%) |
Sep 23, 2020 | 53.18 | 53.29 | 52.67 | 52.69 | 28,445 | -0.28(-0.53%) |
Sep 22, 2020 | 52.90 | 53.03 | 52.54 | 52.97 | 79,239 | -0.14(-0.26%) |
Sep 21, 2020 | 52.64 | 53.12 | 52.37 | 53.11 | 166,283 | -0.43(-0.81%) |
Sep 18, 2020 | 53.71 | 53.71 | 53.41 | 53.54 | 42,882 | -0.03(-0.06%) |
Sep 17, 2020 | 53.25 | 53.65 | 53.12 | 53.57 | 90,205 | -0.31(-0.58%) |
Sep 16, 2020 | 54.22 | 54.28 | 53.84 | 53.88 | 62,498 | -0.13(-0.25%) |
Sep 15, 2020 | 54.25 | 54.25 | 53.94 | 54.01 | 55,247 | +0.73(+1.36%) |
Sep 14, 2020 | 53.17 | 53.39 | 53.06 | 53.29 | 53,299 | +0.82(+1.57%) |
Sep 11, 2020 | 52.71 | 52.87 | 52.17 | 52.47 | 31,016 | +0.96(+1.87%) |
Sep 10, 2020 | 52.44 | 52.55 | 51.51 | 51.51 | 106,188 | -1.02(-1.95%) |
Sep 09, 2020 | 52.22 | 52.66 | 52.03 | 52.53 | 74,750 | +0.49(+0.94%) |
Sep 08, 2020 | 52.07 | 52.55 | 51.85 | 52.04 | 66,163 | -2.23(-4.12%) |
Sep 04, 2020 | 54.26 | 54.43 | 52.99 | 54.27 | 564,341 | -0.02(-0.04%) |
Sep 03, 2020 | 55.22 | 55.22 | 54.04 | 54.29 | 115,980 | -1.98(-3.53%) |
Sep 02, 2020 | 56.62 | 56.63 | 55.80 | 56.28 | 48,619 | +0.11(+0.19%) |