Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.90 | 72.90 | 70.12 | 71.61 | 917,566 | -1.55(-2.12%) |
Nov 27, 2020 | 73.36 | 74.03 | 72.78 | 73.16 | 313,665 | +0.19(+0.26%) |
Nov 25, 2020 | 73.24 | 73.77 | 72.18 | 72.97 | 482,608 | -0.71(-0.96%) |
Nov 24, 2020 | 73.03 | 74.17 | 72.55 | 73.68 | 981,285 | +2.44(+3.42%) |
Nov 23, 2020 | 69.60 | 71.63 | 68.66 | 71.24 | 823,882 | +2.56(+3.72%) |
Nov 20, 2020 | 69.15 | 69.78 | 68.16 | 68.69 | 768,234 | -1.06(-1.53%) |
Nov 19, 2020 | 69.11 | 70.20 | 68.41 | 69.75 | 645,047 | +0.16(+0.23%) |
Nov 18, 2020 | 70.65 | 71.14 | 69.54 | 69.59 | 685,338 | -0.47(-0.67%) |
Nov 17, 2020 | 70.15 | 70.74 | 67.96 | 70.06 | 965,204 | -1.02(-1.44%) |
Nov 16, 2020 | 72.44 | 72.77 | 69.65 | 71.08 | 1,479,936 | +2.34(+3.40%) |
Nov 13, 2020 | 65.98 | 68.98 | 65.69 | 68.75 | 930,444 | +3.22(+4.92%) |
Nov 12, 2020 | 63.70 | 65.72 | 62.94 | 65.52 | 1,453,400 | +0.70(+1.07%) |
Nov 11, 2020 | 66.19 | 67.61 | 64.40 | 64.82 | 1,249,137 | -1.11(-1.69%) |
Nov 10, 2020 | 66.67 | 66.96 | 64.87 | 65.94 | 1,366,607 | -1.25(-1.87%) |
Nov 09, 2020 | 64.68 | 71.12 | 63.38 | 67.19 | 3,068,199 | +11.11(+19.82%) |
Nov 06, 2020 | 56.68 | 57.73 | 55.91 | 56.08 | 667,029 | -0.43(-0.76%) |
Nov 05, 2020 | 57.31 | 58.97 | 56.23 | 56.51 | 794,573 | -0.62(-1.08%) |
Nov 04, 2020 | 57.21 | 59.58 | 56.22 | 57.12 | 745,227 | -0.92(-1.58%) |
Nov 03, 2020 | 56.04 | 58.54 | 55.97 | 58.04 | 644,946 | +2.72(+4.91%) |
Nov 02, 2020 | 55.02 | 55.80 | 54.22 | 55.32 | 487,917 | +0.46(+0.83%) |
Oct 30, 2020 | 54.00 | 55.22 | 53.32 | 54.86 | 613,562 | +0.56(+1.03%) |
Oct 29, 2020 | 52.53 | 54.67 | 51.91 | 54.31 | 586,534 | +1.72(+3.27%) |
Oct 28, 2020 | 53.13 | 53.90 | 51.46 | 52.59 | 836,430 | -1.69(-3.12%) |
Oct 27, 2020 | 55.56 | 55.92 | 54.04 | 54.28 | 454,508 | -1.51(-2.71%) |
Oct 26, 2020 | 57.22 | 57.69 | 55.16 | 55.79 | 571,063 | -2.90(-4.93%) |
Oct 23, 2020 | 58.95 | 59.05 | 58.19 | 58.69 | 356,881 | +0.22(+0.37%) |
Oct 22, 2020 | 55.89 | 58.58 | 55.84 | 58.47 | 718,936 | +3.33(+6.05%) |
Oct 21, 2020 | 55.17 | 55.71 | 54.70 | 55.13 | 359,886 | -0.22(-0.40%) |
Oct 20, 2020 | 54.74 | 55.92 | 54.31 | 55.35 | 512,227 | +1.43(+2.66%) |
Oct 19, 2020 | 55.02 | 56.27 | 53.61 | 53.92 | 484,767 | -1.11(-2.02%) |
Oct 16, 2020 | 55.00 | 56.07 | 54.77 | 55.03 | 474,669 | +0.30(+0.55%) |
Oct 15, 2020 | 53.45 | 54.86 | 52.90 | 54.74 | 553,085 | +0.74(+1.36%) |
Oct 14, 2020 | 55.31 | 55.87 | 53.68 | 54.00 | 946,371 | -1.12(-2.04%) |
Oct 13, 2020 | 56.74 | 57.08 | 55.01 | 55.12 | 724,526 | -2.38(-4.14%) |
Oct 12, 2020 | 57.16 | 57.82 | 56.80 | 57.50 | 491,991 | +0.37(+0.64%) |
Oct 09, 2020 | 59.32 | 59.96 | 57.00 | 57.13 | 886,122 | -1.58(-2.69%) |
Oct 08, 2020 | 57.01 | 58.88 | 56.94 | 58.72 | 764,664 | +1.85(+3.25%) |
Oct 07, 2020 | 55.94 | 57.61 | 55.59 | 56.86 | 937,033 | +1.82(+3.31%) |
Oct 06, 2020 | 55.49 | 56.90 | 55.00 | 55.04 | 911,514 | +0.56(+1.02%) |
Oct 05, 2020 | 53.84 | 54.85 | 53.46 | 54.49 | 673,998 | +1.07(+2.01%) |
Oct 02, 2020 | 51.27 | 53.95 | 51.24 | 53.41 | 724,214 | +0.04(+0.07%) |
Oct 01, 2020 | 53.79 | 54.26 | 52.48 | 53.37 | 586,161 | +0.27(+0.51%) |
Sep 30, 2020 | 53.67 | 54.73 | 52.79 | 53.10 | 678,231 | +0.12(+0.23%) |
Sep 29, 2020 | 54.30 | 54.30 | 52.91 | 52.98 | 674,509 | -1.23(-2.28%) |
Sep 28, 2020 | 54.51 | 54.84 | 53.79 | 54.22 | 424,492 | +1.09(+2.06%) |
Sep 25, 2020 | 52.23 | 53.28 | 52.05 | 53.12 | 597,582 | +0.92(+1.75%) |
Sep 24, 2020 | 51.95 | 52.89 | 50.95 | 52.21 | 614,583 | +0.03(+0.06%) |
Sep 23, 2020 | 53.84 | 55.48 | 52.12 | 52.18 | 803,202 | -0.92(-1.72%) |
Sep 22, 2020 | 53.15 | 54.18 | 52.59 | 53.09 | 607,856 | -0.01(-0.02%) |
Sep 21, 2020 | 55.04 | 55.71 | 51.44 | 53.10 | 1,551,952 | -3.63(-6.40%) |
Sep 18, 2020 | 58.43 | 58.80 | 56.23 | 56.74 | 1,003,508 | -2.47(-4.17%) |
Sep 17, 2020 | 59.84 | 60.62 | 58.61 | 59.20 | 986,502 | -1.61(-2.65%) |
Sep 16, 2020 | 60.00 | 61.25 | 58.67 | 60.81 | 894,865 | +1.24(+2.09%) |
Sep 15, 2020 | 58.82 | 60.17 | 57.64 | 59.57 | 758,010 | +0.76(+1.29%) |
Sep 14, 2020 | 55.14 | 58.99 | 55.14 | 58.81 | 805,015 | +3.98(+7.26%) |
Sep 11, 2020 | 56.81 | 56.81 | 53.40 | 54.83 | 908,534 | -1.51(-2.68%) |
Sep 10, 2020 | 57.09 | 58.83 | 56.15 | 56.35 | 573,442 | -0.62(-1.08%) |
Sep 09, 2020 | 57.48 | 57.81 | 56.24 | 56.96 | 654,526 | -0.78(-1.34%) |
Sep 08, 2020 | 58.71 | 59.79 | 57.70 | 57.74 | 914,626 | -1.95(-3.27%) |
Sep 04, 2020 | 58.72 | 60.26 | 58.02 | 59.69 | 1,100,694 | +1.87(+3.24%) |
Sep 03, 2020 | 57.91 | 59.54 | 57.00 | 57.82 | 1,263,850 | +0.67(+1.17%) |
Sep 02, 2020 | 56.82 | 57.54 | 55.67 | 57.15 | 630,534 | +0.71(+1.25%) |