Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.59 | 69.01 | 67.72 | 67.72 | 79,338 | +1.83(+2.78%) |
Nov 27, 2020 | 65.22 | 66.20 | 65.17 | 65.89 | 38,700 | +2.37(+3.73%) |
Nov 25, 2020 | 63.18 | 63.80 | 62.50 | 63.52 | 187,600 | +0.28(+0.44%) |
Nov 24, 2020 | 63.29 | 63.75 | 62.87 | 63.24 | 213,621 | -1.81(-2.78%) |
Nov 23, 2020 | 65.52 | 65.60 | 64.59 | 65.05 | 85,498 | -1.06(-1.60%) |
Nov 20, 2020 | 65.23 | 66.27 | 65.21 | 66.11 | 59,400 | +2.58(+4.06%) |
Nov 19, 2020 | 63.12 | 63.81 | 62.94 | 63.53 | 106,479 | +2.03(+3.30%) |
Nov 18, 2020 | 61.58 | 61.93 | 60.92 | 61.50 | 74,146 | +0.00(+0.00%) |
Nov 17, 2020 | 61.62 | 61.75 | 61.16 | 61.50 | 113,302 | +0.18(+0.29%) |
Nov 16, 2020 | 61.28 | 61.48 | 61.02 | 61.32 | 89,208 | -0.92(-1.48%) |
Nov 13, 2020 | 61.85 | 62.34 | 61.74 | 62.24 | 67,900 | -0.01(-0.02%) |
Nov 12, 2020 | 62.70 | 63.11 | 62.02 | 62.25 | 67,707 | +0.28(+0.46%) |
Nov 11, 2020 | 61.93 | 62.43 | 61.45 | 61.97 | 69,129 | +1.55(+2.56%) |
Nov 10, 2020 | 60.14 | 60.42 | 59.64 | 60.42 | 106,820 | +0.73(+1.22%) |
Nov 09, 2020 | 59.68 | 60.12 | 59.17 | 59.69 | 107,413 | -1.64(-2.67%) |
Nov 06, 2020 | 60.70 | 61.36 | 59.70 | 61.33 | 178,800 | +0.56(+0.92%) |
Nov 05, 2020 | 60.63 | 61.18 | 60.41 | 60.77 | 167,400 | +4.92(+8.81%) |
Nov 04, 2020 | 57.03 | 57.07 | 55.67 | 55.85 | 352,345 | -3.47(-5.85%) |
Nov 03, 2020 | 57.65 | 59.32 | 57.58 | 59.32 | 212,084 | +3.57(+6.40%) |
Nov 02, 2020 | 55.83 | 56.09 | 55.51 | 55.75 | 138,109 | -1.52(-2.65%) |
Oct 30, 2020 | 57.20 | 57.39 | 56.63 | 57.27 | 100,200 | -0.45(-0.77%) |
Oct 29, 2020 | 57.07 | 57.71 | 56.34 | 57.71 | 70,030 | +4.43(+8.31%) |
Oct 28, 2020 | 53.54 | 54.00 | 53.22 | 53.28 | 99,766 | -1.56(-2.84%) |
Oct 27, 2020 | 54.98 | 55.25 | 54.50 | 54.84 | 440,710 | +0.39(+0.72%) |
Oct 26, 2020 | 54.95 | 55.11 | 54.11 | 54.45 | 58,693 | -1.95(-3.46%) |
Oct 23, 2020 | 55.79 | 56.40 | 55.73 | 56.40 | 40,600 | +0.20(+0.36%) |
Oct 22, 2020 | 56.88 | 56.98 | 56.03 | 56.20 | 72,460 | -1.43(-2.49%) |
Oct 21, 2020 | 58.72 | 58.97 | 57.54 | 57.63 | 44,707 | -1.36(-2.31%) |
Oct 20, 2020 | 58.53 | 59.28 | 58.39 | 58.99 | 68,933 | +0.34(+0.57%) |
Oct 19, 2020 | 59.41 | 59.66 | 58.60 | 58.66 | 82,424 | -0.96(-1.61%) |
Oct 16, 2020 | 59.13 | 59.68 | 59.02 | 59.62 | 160,500 | +0.00(+0.00%) |
Oct 15, 2020 | 58.91 | 59.70 | 58.62 | 59.62 | 207,714 | -1.07(-1.76%) |
Oct 14, 2020 | 60.79 | 61.22 | 60.58 | 60.69 | 64,738 | +1.04(+1.74%) |
Oct 13, 2020 | 59.07 | 59.77 | 58.92 | 59.65 | 193,020 | -0.55(-0.91%) |
Oct 12, 2020 | 58.74 | 60.20 | 58.55 | 60.20 | 599,238 | +2.39(+4.13%) |
Oct 09, 2020 | 57.71 | 57.94 | 57.48 | 57.81 | 105,100 | -0.92(-1.57%) |
Oct 08, 2020 | 57.96 | 58.82 | 57.86 | 58.73 | 120,109 | +0.78(+1.35%) |
Oct 07, 2020 | 58.18 | 58.24 | 57.38 | 57.95 | 58,586 | +2.09(+3.74%) |
Oct 06, 2020 | 56.08 | 56.27 | 55.41 | 55.86 | 85,302 | -0.98(-1.72%) |
Oct 05, 2020 | 55.75 | 56.89 | 55.30 | 56.84 | 93,599 | +1.48(+2.67%) |
Oct 02, 2020 | 54.29 | 55.42 | 54.19 | 55.36 | 78,500 | +0.22(+0.40%) |
Oct 01, 2020 | 54.94 | 55.60 | 54.73 | 55.14 | 137,036 | +1.31(+2.43%) |
Sep 30, 2020 | 53.40 | 54.14 | 53.32 | 53.83 | 92,158 | +1.86(+3.58%) |
Sep 29, 2020 | 51.52 | 52.00 | 51.37 | 51.97 | 166,225 | +1.07(+2.10%) |
Sep 28, 2020 | 50.88 | 51.26 | 50.56 | 50.90 | 68,882 | +0.65(+1.29%) |
Sep 25, 2020 | 49.28 | 50.25 | 49.17 | 50.25 | 127,100 | +0.13(+0.27%) |
Sep 24, 2020 | 49.96 | 50.42 | 49.75 | 50.12 | 142,405 | +0.14(+0.27%) |
Sep 23, 2020 | 50.59 | 50.71 | 49.93 | 49.98 | 59,638 | -0.33(-0.66%) |
Sep 22, 2020 | 50.28 | 50.33 | 49.98 | 50.31 | 46,460 | -0.49(-0.96%) |
Sep 21, 2020 | 50.88 | 51.06 | 50.28 | 50.80 | 48,813 | -0.90(-1.74%) |
Sep 18, 2020 | 51.30 | 52.00 | 51.14 | 51.70 | 42,700 | +0.08(+0.15%) |
Sep 17, 2020 | 50.82 | 51.69 | 50.82 | 51.62 | 65,187 | +0.47(+0.91%) |
Sep 16, 2020 | 51.21 | 51.53 | 51.00 | 51.16 | 48,648 | +0.90(+1.79%) |
Sep 15, 2020 | 50.58 | 50.62 | 50.21 | 50.26 | 35,142 | +0.19(+0.38%) |
Sep 14, 2020 | 50.11 | 50.29 | 49.93 | 50.07 | 43,148 | +0.23(+0.45%) |
Sep 11, 2020 | 49.74 | 50.12 | 49.55 | 49.84 | 40,600 | +0.30(+0.60%) |
Sep 10, 2020 | 50.34 | 50.48 | 49.46 | 49.55 | 99,094 | -1.18(-2.33%) |
Sep 09, 2020 | 50.02 | 50.77 | 49.94 | 50.73 | 71,905 | +2.45(+5.07%) |
Sep 08, 2020 | 48.01 | 48.81 | 47.70 | 48.28 | 53,373 | -1.51(-3.03%) |
Sep 04, 2020 | 49.59 | 49.82 | 48.27 | 49.79 | 94,400 | -0.81(-1.60%) |
Sep 03, 2020 | 51.51 | 51.52 | 50.51 | 50.60 | 144,322 | -1.43(-2.75%) |
Sep 02, 2020 | 52.31 | 52.38 | 51.39 | 52.03 | 52,944 | +2.01(+4.02%) |