Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.30 | 69.30 | 68.14 | 68.33 | 8,708 | -1.01(-1.46%) |
Nov 27, 2020 | 69.53 | 69.53 | 69.17 | 69.34 | 1,703 | +0.09(+0.14%) |
Nov 25, 2020 | 68.82 | 69.30 | 68.38 | 69.25 | 297,289 | -0.06(-0.08%) |
Nov 24, 2020 | 68.07 | 69.31 | 67.92 | 69.31 | 13,733 | +2.13(+3.18%) |
Nov 23, 2020 | 67.03 | 67.43 | 66.93 | 67.17 | 4,810 | +1.31(+1.99%) |
Nov 20, 2020 | 66.05 | 66.05 | 65.71 | 65.86 | 7,131 | -0.23(-0.35%) |
Nov 19, 2020 | 65.86 | 66.11 | 65.86 | 66.09 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 66.99 | 67.06 | 66.04 | 66.05 | 27,337 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.39 | 65.44 | 66.37 | 6,524 | +0.55(+0.83%) |
Nov 16, 2020 | 65.94 | 65.96 | 65.38 | 65.82 | 16,688 | +0.96(+1.48%) |
Nov 13, 2020 | 63.95 | 65.04 | 63.95 | 64.86 | 6,812 | +1.18(+1.85%) |
Nov 12, 2020 | 64.22 | 64.22 | 63.20 | 63.68 | 16,150 | -1.14(-1.75%) |
Nov 11, 2020 | 64.88 | 65.07 | 64.52 | 64.82 | 16,798 | +0.13(+0.20%) |
Nov 10, 2020 | 63.80 | 64.69 | 63.33 | 64.69 | 9,958 | +0.64(+1.00%) |
Nov 09, 2020 | 64.47 | 65.23 | 63.95 | 64.04 | 33,742 | +3.28(+5.40%) |
Nov 06, 2020 | 61.20 | 61.39 | 60.56 | 60.76 | 18,840 | -0.49(-0.80%) |
Nov 05, 2020 | 60.98 | 61.85 | 60.95 | 61.25 | 6,616 | +0.91(+1.51%) |
Nov 04, 2020 | 59.80 | 61.21 | 59.80 | 60.34 | 9,350 | +0.07(+0.11%) |
Nov 03, 2020 | 59.96 | 60.68 | 59.93 | 60.28 | 16,794 | +1.44(+2.44%) |
Nov 02, 2020 | 59.01 | 59.31 | 58.64 | 58.84 | 7,385 | +0.93(+1.61%) |
Oct 30, 2020 | 58.11 | 58.11 | 57.50 | 57.91 | 8,089 | -0.24(-0.41%) |
Oct 29, 2020 | 57.27 | 58.46 | 57.27 | 58.14 | 7,664 | +0.57(+0.98%) |
Oct 28, 2020 | 58.17 | 58.17 | 57.45 | 57.58 | 9,570 | -1.85(-3.12%) |
Oct 27, 2020 | 60.00 | 60.00 | 59.43 | 59.43 | 8,668 | -0.63(-1.06%) |
Oct 26, 2020 | 60.56 | 60.65 | 59.43 | 60.07 | 18,286 | -1.25(-2.04%) |
Oct 23, 2020 | 61.78 | 61.78 | 61.15 | 61.32 | 7,770 | +0.01(+0.01%) |
Oct 22, 2020 | 60.70 | 61.46 | 60.36 | 61.31 | 9,867 | +0.75(+1.24%) |
Oct 21, 2020 | 61.38 | 61.38 | 60.46 | 60.56 | 48,546 | -0.60(-0.99%) |
Oct 20, 2020 | 61.00 | 61.88 | 61.00 | 61.16 | 11,654 | +0.47(+0.78%) |
Oct 19, 2020 | 61.88 | 61.88 | 60.63 | 60.69 | 5,919 | -0.77(-1.25%) |
Oct 16, 2020 | 61.69 | 61.75 | 61.40 | 61.46 | 4,151 | +0.18(+0.30%) |
Oct 15, 2020 | 60.33 | 61.28 | 60.33 | 61.28 | 7,094 | +0.40(+0.65%) |
Oct 14, 2020 | 61.28 | 61.36 | 60.81 | 60.88 | 13,145 | -0.14(-0.23%) |
Oct 13, 2020 | 61.92 | 61.92 | 60.66 | 61.02 | 7,666 | -0.55(-0.89%) |
Oct 12, 2020 | 60.51 | 61.69 | 60.51 | 61.56 | 6,814 | +1.20(+2.00%) |
Oct 09, 2020 | 60.98 | 60.98 | 60.18 | 60.36 | 5,534 | +0.05(+0.09%) |
Oct 08, 2020 | 59.88 | 60.32 | 59.52 | 60.31 | 7,080 | +0.75(+1.26%) |
Oct 07, 2020 | 59.56 | 59.67 | 59.09 | 59.55 | 6,227 | +0.71(+1.21%) |
Oct 06, 2020 | 60.12 | 60.12 | 58.84 | 58.84 | 17,266 | -0.32(-0.54%) |
Oct 05, 2020 | 59.05 | 59.40 | 58.90 | 59.16 | 17,875 | +0.49(+0.84%) |
Oct 02, 2020 | 57.27 | 58.91 | 57.27 | 58.67 | 8,834 | +0.36(+0.61%) |
Oct 01, 2020 | 58.47 | 58.84 | 58.17 | 58.31 | 8,383 | +0.05(+0.09%) |
Sep 30, 2020 | 57.97 | 58.53 | 57.72 | 58.26 | 12,930 | +0.88(+1.54%) |
Sep 29, 2020 | 58.08 | 58.19 | 57.21 | 57.38 | 10,792 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.38 | 57.52 | 58.02 | 7,704 | +1.16(+2.05%) |
Sep 25, 2020 | 55.71 | 56.94 | 55.71 | 56.86 | 11,921 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.81 | 55.32 | 56.26 | 8,230 | +0.64(+1.16%) |
Sep 23, 2020 | 57.17 | 57.23 | 55.56 | 55.62 | 45,361 | -1.30(-2.28%) |
Sep 22, 2020 | 57.25 | 57.25 | 56.31 | 56.92 | 8,088 | -0.33(-0.57%) |
Sep 21, 2020 | 57.30 | 57.42 | 56.51 | 57.24 | 23,982 | -1.09(-1.87%) |
Sep 18, 2020 | 58.64 | 58.70 | 58.18 | 58.34 | 6,313 | -0.14(-0.24%) |
Sep 17, 2020 | 58.62 | 58.98 | 58.39 | 58.48 | 8,098 | -0.75(-1.27%) |
Sep 16, 2020 | 58.55 | 59.70 | 58.55 | 59.23 | 13,655 | +0.64(+1.09%) |
Sep 15, 2020 | 59.04 | 59.05 | 58.42 | 58.59 | 18,605 | -0.43(-0.73%) |
Sep 14, 2020 | 58.67 | 59.20 | 58.67 | 59.02 | 7,286 | +0.96(+1.65%) |
Sep 11, 2020 | 57.86 | 58.46 | 57.71 | 58.07 | 9,738 | +0.29(+0.50%) |
Sep 10, 2020 | 59.00 | 59.25 | 57.78 | 57.78 | 22,062 | -1.05(-1.78%) |
Sep 09, 2020 | 58.73 | 59.25 | 58.49 | 58.82 | 11,735 | +0.53(+0.90%) |
Sep 08, 2020 | 59.59 | 59.59 | 58.07 | 58.30 | 8,366 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.38 | 60.15 | 36,813 | -0.05(-0.08%) |
Sep 03, 2020 | 61.15 | 61.72 | 59.96 | 60.20 | 12,790 | -0.80(-1.32%) |
Sep 02, 2020 | 60.48 | 61.06 | 60.32 | 61.00 | 14,536 | +0.53(+0.88%) |