Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.20 | 58.64 | 56.24 | 57.92 | 3,093 | +1.04(+1.83%) |
Nov 27, 2020 | 56.48 | 57.84 | 56.48 | 56.88 | 900 | +0.48(+0.85%) |
Nov 25, 2020 | 55.76 | 57.68 | 55.12 | 56.40 | 1,625 | +0.64(+1.15%) |
Nov 24, 2020 | 56.32 | 57.92 | 54.96 | 55.76 | 5,170 | -0.24(-0.43%) |
Nov 23, 2020 | 58.80 | 59.28 | 55.60 | 56.00 | 11,854 | -1.84(-3.18%) |
Nov 20, 2020 | 57.12 | 59.12 | 56.68 | 57.84 | 10,900 | +0.72(+1.26%) |
Nov 19, 2020 | 56.56 | 58.00 | 56.00 | 57.12 | 13,600 | +1.12(+2.00%) |
Nov 18, 2020 | 54.00 | 56.88 | 54.00 | 56.00 | 13,701 | +2.00(+3.70%) |
Nov 17, 2020 | 53.04 | 54.32 | 52.40 | 54.00 | 9,628 | +0.96(+1.81%) |
Nov 16, 2020 | 55.92 | 55.92 | 52.64 | 53.04 | 6,653 | -0.56(-1.04%) |
Nov 13, 2020 | 54.72 | 55.60 | 53.36 | 53.60 | 3,437 | +0.00(+0.00%) |
Nov 12, 2020 | 56.36 | 56.36 | 53.20 | 53.60 | 3,404 | -0.40(-0.74%) |
Nov 11, 2020 | 55.44 | 56.80 | 52.96 | 54.00 | 3,715 | +0.40(+0.75%) |
Nov 10, 2020 | 53.20 | 54.40 | 52.40 | 53.60 | 12,878 | +0.00(+0.00%) |
Nov 09, 2020 | 56.40 | 56.48 | 52.48 | 53.60 | 9,972 | -3.36(-5.90%) |
Nov 06, 2020 | 59.36 | 59.36 | 55.20 | 56.96 | 4,575 | -3.04(-5.07%) |
Nov 05, 2020 | 61.12 | 61.36 | 59.28 | 60.00 | 2,417 | -1.20(-1.96%) |
Nov 04, 2020 | 62.56 | 63.12 | 60.08 | 61.20 | 2,049 | -0.40(-0.65%) |
Nov 03, 2020 | 61.44 | 61.60 | 60.40 | 61.60 | 1,972 | +1.68(+2.80%) |
Nov 02, 2020 | 59.76 | 61.84 | 58.24 | 59.92 | 2,471 | +0.16(+0.27%) |
Oct 30, 2020 | 59.44 | 62.96 | 59.20 | 59.76 | 2,500 | -2.24(-3.61%) |
Oct 29, 2020 | 59.12 | 62.00 | 58.15 | 62.00 | 1,126 | +3.44(+5.87%) |
Oct 28, 2020 | 60.56 | 60.72 | 58.48 | 58.56 | 2,156 | -2.40(-3.94%) |
Oct 27, 2020 | 63.20 | 63.20 | 60.96 | 60.96 | 2,281 | -2.24(-3.54%) |
Oct 26, 2020 | 63.36 | 63.76 | 61.88 | 63.20 | 482 | -0.24(-0.38%) |
Oct 23, 2020 | 63.76 | 65.92 | 61.68 | 63.44 | 2,562 | -0.32(-0.50%) |
Oct 22, 2020 | 64.80 | 64.80 | 63.12 | 63.76 | 1,813 | -0.88(-1.36%) |
Oct 21, 2020 | 64.48 | 67.12 | 64.00 | 64.64 | 1,601 | +0.00(+0.00%) |
Oct 20, 2020 | 65.44 | 65.84 | 63.80 | 64.64 | 1,427 | -1.44(-2.18%) |
Oct 19, 2020 | 63.76 | 67.12 | 63.68 | 66.08 | 3,216 | +2.80(+4.42%) |
Oct 16, 2020 | 61.20 | 63.36 | 61.20 | 63.28 | 4,375 | +2.72(+4.49%) |
Oct 15, 2020 | 64.64 | 65.88 | 59.76 | 60.56 | 6,824 | -5.76(-8.69%) |
Oct 14, 2020 | 68.56 | 68.56 | 66.32 | 66.32 | 1,407 | -1.52(-2.24%) |
Oct 13, 2020 | 65.76 | 68.56 | 65.76 | 67.84 | 1,741 | +0.56(+0.83%) |
Oct 12, 2020 | 63.76 | 67.68 | 63.76 | 67.28 | 4,217 | +3.84(+6.05%) |
Oct 09, 2020 | 67.44 | 67.52 | 62.80 | 63.44 | 9,025 | -4.32(-6.38%) |
Oct 08, 2020 | 68.36 | 69.44 | 66.44 | 67.76 | 4,868 | +0.56(+0.83%) |
Oct 07, 2020 | 68.64 | 70.16 | 66.32 | 67.20 | 7,037 | -1.12(-1.64%) |
Oct 06, 2020 | 72.00 | 72.00 | 67.60 | 68.32 | 5,469 | -3.28(-4.58%) |
Oct 05, 2020 | 70.40 | 72.80 | 70.40 | 71.60 | 5,672 | +1.20(+1.70%) |
Oct 02, 2020 | 68.96 | 70.96 | 68.00 | 70.40 | 6,450 | +1.68(+2.44%) |
Oct 01, 2020 | 67.28 | 69.20 | 67.28 | 68.72 | 3,571 | +1.12(+1.66%) |
Sep 30, 2020 | 63.84 | 69.52 | 63.84 | 67.60 | 13,265 | +2.96(+4.58%) |
Sep 29, 2020 | 62.00 | 65.20 | 61.63 | 64.64 | 9,511 | +2.00(+3.19%) |
Sep 28, 2020 | 63.20 | 63.20 | 61.68 | 62.64 | 1,562 | -0.40(-0.63%) |
Sep 25, 2020 | 60.80 | 63.76 | 59.20 | 63.04 | 7,550 | +1.84(+3.01%) |
Sep 24, 2020 | 60.24 | 62.64 | 59.20 | 61.20 | 10,822 | +0.08(+0.13%) |
Sep 23, 2020 | 58.24 | 61.12 | 58.24 | 61.12 | 12,578 | +2.48(+4.23%) |
Sep 22, 2020 | 58.29 | 59.04 | 57.60 | 58.64 | 3,979 | +0.80(+1.38%) |
Sep 21, 2020 | 57.92 | 57.92 | 57.12 | 57.84 | 1,107 | -0.96(-1.63%) |
Sep 18, 2020 | 61.12 | 61.60 | 56.80 | 58.80 | 10,662 | -2.40(-3.92%) |
Sep 17, 2020 | 60.08 | 61.44 | 59.20 | 61.20 | 8,460 | +1.12(+1.86%) |
Sep 16, 2020 | 57.52 | 60.64 | 56.32 | 60.08 | 13,368 | +2.48(+4.31%) |
Sep 15, 2020 | 57.60 | 58.40 | 56.80 | 57.60 | 5,700 | +0.80(+1.41%) |
Sep 14, 2020 | 56.96 | 59.28 | 56.56 | 56.80 | 8,077 | -0.40(-0.70%) |
Sep 11, 2020 | 60.24 | 60.72 | 57.08 | 57.20 | 6,200 | -2.76(-4.60%) |
Sep 10, 2020 | 57.12 | 63.52 | 57.12 | 59.96 | 11,737 | +2.92(+5.12%) |
Sep 09, 2020 | 55.48 | 57.64 | 55.48 | 57.04 | 4,384 | +1.28(+2.30%) |
Sep 08, 2020 | 53.84 | 56.64 | 53.84 | 55.76 | 3,662 | +0.88(+1.60%) |
Sep 04, 2020 | 55.84 | 55.92 | 54.08 | 54.88 | 1,912 | -0.08(-0.15%) |
Sep 03, 2020 | 55.12 | 56.08 | 53.76 | 54.96 | 4,099 | -0.40(-0.72%) |
Sep 02, 2020 | 56.00 | 56.40 | 55.12 | 55.36 | 4,922 | -1.04(-1.84%) |