Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.67 | 62.68 | 61.67 | 61.69 | 50,158 | -1.19(-1.89%) |
Nov 27, 2020 | 62.72 | 62.95 | 62.72 | 62.89 | 5,902 | +0.23(+0.37%) |
Nov 25, 2020 | 62.37 | 62.75 | 62.32 | 62.66 | 23,061 | -0.06(-0.10%) |
Nov 24, 2020 | 62.39 | 62.75 | 62.34 | 62.72 | 27,852 | +0.85(+1.37%) |
Nov 23, 2020 | 62.23 | 62.23 | 61.75 | 61.87 | 29,180 | -0.19(-0.31%) |
Nov 20, 2020 | 61.85 | 62.14 | 61.83 | 62.06 | 53,555 | +0.25(+0.40%) |
Nov 19, 2020 | 61.45 | 61.93 | 61.45 | 61.81 | 38,581 | +0.30(+0.49%) |
Nov 18, 2020 | 61.88 | 62.05 | 61.51 | 61.51 | 20,768 | -0.16(-0.27%) |
Nov 17, 2020 | 61.68 | 61.91 | 61.49 | 61.68 | 38,270 | -0.21(-0.34%) |
Nov 16, 2020 | 61.79 | 61.89 | 61.48 | 61.89 | 98,085 | +0.76(+1.25%) |
Nov 13, 2020 | 60.64 | 61.19 | 60.64 | 61.12 | 13,990 | +0.81(+1.35%) |
Nov 12, 2020 | 60.79 | 60.92 | 60.24 | 60.31 | 23,728 | -0.96(-1.57%) |
Nov 11, 2020 | 61.09 | 61.30 | 61.01 | 61.27 | 80,380 | +0.50(+0.83%) |
Nov 10, 2020 | 60.72 | 61.06 | 60.61 | 60.77 | 95,087 | +0.48(+0.80%) |
Nov 09, 2020 | 61.23 | 61.23 | 60.27 | 60.29 | 51,831 | +1.67(+2.84%) |
Nov 06, 2020 | 58.85 | 59.06 | 58.60 | 58.62 | 57,490 | -0.03(-0.05%) |
Nov 05, 2020 | 58.53 | 58.67 | 58.41 | 58.65 | 31,742 | +1.41(+2.46%) |
Nov 04, 2020 | 56.75 | 57.72 | 56.75 | 57.24 | 164,015 | +0.59(+1.05%) |
Nov 03, 2020 | 56.37 | 56.88 | 56.37 | 56.64 | 97,167 | +1.24(+2.24%) |
Nov 02, 2020 | 55.29 | 55.41 | 55.03 | 55.40 | 59,043 | +0.77(+1.41%) |
Oct 30, 2020 | 54.57 | 54.70 | 54.27 | 54.63 | 65,906 | -0.21(-0.38%) |
Oct 29, 2020 | 54.77 | 55.05 | 54.49 | 54.84 | 63,372 | +0.19(+0.35%) |
Oct 28, 2020 | 55.09 | 55.09 | 54.65 | 54.65 | 37,768 | -1.67(-2.96%) |
Oct 27, 2020 | 56.53 | 56.53 | 56.23 | 56.31 | 64,111 | -0.44(-0.77%) |
Oct 26, 2020 | 57.06 | 57.07 | 56.62 | 56.75 | 15,313 | -0.79(-1.37%) |
Oct 23, 2020 | 57.49 | 57.58 | 57.27 | 57.54 | 17,815 | +0.30(+0.53%) |
Oct 22, 2020 | 57.08 | 57.30 | 57.01 | 57.24 | 52,641 | +0.01(+0.02%) |
Oct 21, 2020 | 57.35 | 57.59 | 57.23 | 57.23 | 32,740 | -0.19(-0.33%) |
Oct 20, 2020 | 57.49 | 57.72 | 57.40 | 57.42 | 28,988 | +0.38(+0.67%) |
Oct 19, 2020 | 57.59 | 57.65 | 57.03 | 57.04 | 32,756 | -0.27(-0.48%) |
Oct 16, 2020 | 57.20 | 57.52 | 57.20 | 57.31 | 29,510 | +0.27(+0.47%) |
Oct 15, 2020 | 56.69 | 57.17 | 56.67 | 57.05 | 29,920 | -0.80(-1.38%) |
Oct 14, 2020 | 58.03 | 58.11 | 57.77 | 57.84 | 31,449 | +0.00(+0.00%) |
Oct 13, 2020 | 58.01 | 58.03 | 57.77 | 57.84 | 25,378 | -0.60(-1.03%) |
Oct 12, 2020 | 58.46 | 58.54 | 58.26 | 58.45 | 28,307 | +0.32(+0.55%) |
Oct 09, 2020 | 57.96 | 58.23 | 57.92 | 58.13 | 109,952 | +0.39(+0.68%) |
Oct 08, 2020 | 57.60 | 57.82 | 57.60 | 57.73 | 43,717 | +0.29(+0.51%) |
Oct 07, 2020 | 57.34 | 57.55 | 57.32 | 57.44 | 51,143 | +0.48(+0.84%) |
Oct 06, 2020 | 57.60 | 57.72 | 56.94 | 56.96 | 19,642 | -0.57(-0.99%) |
Oct 05, 2020 | 57.23 | 57.65 | 57.23 | 57.53 | 26,621 | +0.77(+1.35%) |
Oct 02, 2020 | 56.22 | 56.95 | 56.22 | 56.76 | 26,012 | -0.09(-0.16%) |
Oct 01, 2020 | 56.90 | 57.00 | 56.70 | 56.85 | 149,282 | +0.27(+0.49%) |
Sep 30, 2020 | 56.65 | 56.96 | 56.50 | 56.58 | 21,347 | -0.25(-0.43%) |
Sep 29, 2020 | 56.88 | 56.98 | 56.61 | 56.83 | 51,277 | -0.06(-0.10%) |
Sep 28, 2020 | 56.80 | 56.88 | 56.65 | 56.88 | 20,999 | +0.80(+1.42%) |
Sep 25, 2020 | 55.64 | 56.09 | 55.27 | 56.09 | 23,170 | +0.11(+0.20%) |
Sep 24, 2020 | 55.76 | 56.24 | 55.58 | 55.98 | 32,961 | +0.03(+0.05%) |
Sep 23, 2020 | 56.70 | 56.73 | 55.88 | 55.95 | 33,147 | -0.48(-0.86%) |
Sep 22, 2020 | 56.45 | 56.45 | 55.88 | 56.43 | 31,022 | -0.01(-0.02%) |
Sep 21, 2020 | 56.13 | 56.44 | 55.77 | 56.44 | 43,972 | -1.34(-2.33%) |
Sep 18, 2020 | 57.98 | 57.99 | 57.50 | 57.79 | 31,805 | -0.41(-0.71%) |
Sep 17, 2020 | 57.80 | 58.20 | 57.80 | 58.20 | 16,845 | +0.10(+0.17%) |
Sep 16, 2020 | 58.27 | 58.35 | 58.03 | 58.10 | 13,428 | +0.06(+0.11%) |
Sep 15, 2020 | 58.22 | 58.30 | 57.95 | 58.03 | 15,758 | +0.27(+0.48%) |
Sep 14, 2020 | 57.96 | 58.20 | 57.65 | 57.76 | 390,663 | +0.31(+0.53%) |
Sep 11, 2020 | 57.40 | 57.59 | 57.28 | 57.45 | 20,657 | +0.51(+0.89%) |
Sep 10, 2020 | 57.74 | 57.88 | 56.85 | 56.95 | 23,748 | -0.57(-0.99%) |
Sep 09, 2020 | 57.26 | 57.60 | 57.26 | 57.51 | 22,825 | +1.00(+1.76%) |
Sep 08, 2020 | 56.41 | 56.90 | 56.41 | 56.52 | 31,281 | -0.63(-1.10%) |
Sep 04, 2020 | 57.29 | 57.29 | 56.19 | 57.15 | 48,199 | +0.22(+0.39%) |
Sep 03, 2020 | 58.13 | 58.18 | 56.81 | 56.93 | 44,318 | -1.38(-2.37%) |
Sep 02, 2020 | 57.86 | 58.31 | 57.81 | 58.31 | 19,049 | +0.76(+1.32%) |