Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.24 | 73.29 | 70.22 | 72.12 | 258,575 | -0.88(-1.21%) |
Nov 27, 2020 | 72.24 | 73.17 | 71.82 | 73.00 | 216,044 | +1.78(+2.50%) |
Nov 25, 2020 | 70.25 | 71.47 | 70.07 | 71.23 | 127,511 | +1.02(+1.46%) |
Nov 24, 2020 | 70.39 | 70.43 | 69.37 | 70.20 | 96,836 | +0.42(+0.60%) |
Nov 23, 2020 | 68.51 | 70.01 | 68.41 | 69.79 | 150,746 | +1.80(+2.64%) |
Nov 20, 2020 | 66.98 | 68.31 | 66.98 | 67.99 | 149,367 | +1.62(+2.44%) |
Nov 19, 2020 | 65.40 | 66.55 | 65.36 | 66.37 | 88,356 | +1.15(+1.77%) |
Nov 18, 2020 | 65.53 | 65.72 | 64.88 | 65.22 | 247,571 | -0.43(-0.65%) |
Nov 17, 2020 | 65.73 | 65.86 | 64.81 | 65.65 | 88,573 | +0.23(+0.35%) |
Nov 16, 2020 | 65.36 | 65.63 | 64.44 | 65.42 | 171,471 | -0.06(-0.09%) |
Nov 13, 2020 | 65.67 | 65.98 | 64.79 | 65.48 | 79,367 | +0.85(+1.32%) |
Nov 12, 2020 | 65.53 | 65.97 | 64.42 | 64.62 | 126,197 | -0.11(-0.17%) |
Nov 11, 2020 | 62.83 | 64.99 | 62.81 | 64.73 | 96,369 | +2.30(+3.69%) |
Nov 10, 2020 | 64.39 | 64.39 | 61.20 | 62.43 | 303,093 | -2.55(-3.93%) |
Nov 09, 2020 | 70.15 | 70.15 | 64.85 | 64.98 | 413,761 | -5.02(-7.18%) |
Nov 06, 2020 | 69.54 | 70.12 | 68.56 | 70.01 | 104,043 | +0.37(+0.53%) |
Nov 05, 2020 | 68.21 | 70.04 | 67.67 | 69.64 | 282,163 | +3.23(+4.86%) |
Nov 04, 2020 | 65.93 | 66.90 | 65.80 | 66.41 | 115,092 | +1.96(+3.03%) |
Nov 03, 2020 | 63.61 | 64.69 | 62.59 | 64.46 | 162,635 | +0.88(+1.39%) |
Nov 02, 2020 | 63.60 | 64.01 | 62.67 | 63.57 | 105,402 | +0.47(+0.74%) |
Oct 30, 2020 | 65.37 | 65.37 | 62.55 | 63.11 | 188,749 | -2.92(-4.42%) |
Oct 29, 2020 | 67.10 | 67.36 | 66.02 | 66.02 | 129,181 | -1.06(-1.58%) |
Oct 28, 2020 | 67.40 | 67.55 | 66.34 | 67.09 | 148,446 | -1.04(-1.53%) |
Oct 27, 2020 | 66.97 | 68.26 | 66.82 | 68.13 | 132,135 | +1.83(+2.76%) |
Oct 26, 2020 | 66.58 | 67.62 | 65.11 | 66.30 | 243,234 | -0.61(-0.91%) |
Oct 23, 2020 | 66.88 | 66.99 | 65.83 | 66.91 | 93,669 | +0.52(+0.78%) |
Oct 22, 2020 | 66.23 | 66.76 | 65.22 | 66.39 | 95,455 | +0.06(+0.09%) |
Oct 21, 2020 | 68.14 | 68.14 | 66.10 | 66.33 | 199,492 | -1.28(-1.89%) |
Oct 20, 2020 | 67.54 | 68.60 | 67.46 | 67.61 | 2,276,874 | +0.10(+0.15%) |
Oct 19, 2020 | 68.91 | 69.12 | 67.10 | 67.51 | 219,791 | -0.20(-0.29%) |
Oct 16, 2020 | 69.09 | 69.51 | 67.71 | 67.71 | 172,734 | -0.64(-0.93%) |
Oct 15, 2020 | 66.77 | 68.37 | 66.48 | 68.35 | 192,557 | -0.05(-0.07%) |
Oct 14, 2020 | 70.19 | 70.19 | 68.12 | 68.40 | 2,645,317 | -1.10(-1.59%) |
Oct 13, 2020 | 68.74 | 69.82 | 68.05 | 69.50 | 222,165 | +0.98(+1.43%) |
Oct 12, 2020 | 68.05 | 69.07 | 67.48 | 68.52 | 234,796 | +1.77(+2.65%) |
Oct 09, 2020 | 65.96 | 66.87 | 65.96 | 66.75 | 119,353 | +1.36(+2.08%) |
Oct 08, 2020 | 65.66 | 66.01 | 65.11 | 65.39 | 71,472 | +0.05(+0.08%) |
Oct 07, 2020 | 64.33 | 65.41 | 64.33 | 65.34 | 99,180 | +1.90(+2.99%) |
Oct 06, 2020 | 64.54 | 64.93 | 63.21 | 63.44 | 103,496 | -1.05(-1.63%) |
Oct 05, 2020 | 63.65 | 64.62 | 63.62 | 64.50 | 102,648 | +1.32(+2.09%) |
Oct 02, 2020 | 62.23 | 63.81 | 62.23 | 63.18 | 150,173 | -1.05(-1.64%) |
Oct 01, 2020 | 63.38 | 64.32 | 62.94 | 64.23 | 139,969 | +1.93(+3.09%) |
Sep 30, 2020 | 62.75 | 63.26 | 61.89 | 62.30 | 103,531 | +0.20(+0.32%) |
Sep 29, 2020 | 62.90 | 62.90 | 62.07 | 62.10 | 86,079 | -0.59(-0.93%) |
Sep 28, 2020 | 62.11 | 62.70 | 61.76 | 62.69 | 67,693 | +1.50(+2.45%) |
Sep 25, 2020 | 59.99 | 61.33 | 59.85 | 61.19 | 54,892 | +1.18(+1.97%) |
Sep 24, 2020 | 59.60 | 60.95 | 59.09 | 60.01 | 87,844 | -0.37(-0.61%) |
Sep 23, 2020 | 62.28 | 62.28 | 60.14 | 60.38 | 73,009 | -2.09(-3.34%) |
Sep 22, 2020 | 61.20 | 62.53 | 60.33 | 62.46 | 105,923 | +2.01(+3.32%) |
Sep 21, 2020 | 58.90 | 60.46 | 58.65 | 60.46 | 133,764 | +0.23(+0.38%) |
Sep 18, 2020 | 60.65 | 60.65 | 59.06 | 60.23 | 59,066 | +0.31(+0.51%) |
Sep 17, 2020 | 59.66 | 60.01 | 59.00 | 59.92 | 119,733 | -0.90(-1.48%) |
Sep 16, 2020 | 61.69 | 61.78 | 60.72 | 60.82 | 45,527 | -0.21(-0.34%) |
Sep 15, 2020 | 61.73 | 61.83 | 60.34 | 61.03 | 114,946 | +0.15(+0.24%) |
Sep 14, 2020 | 60.61 | 61.18 | 60.21 | 60.88 | 137,291 | +0.93(+1.55%) |
Sep 11, 2020 | 61.70 | 61.93 | 59.37 | 59.95 | 93,512 | -1.00(-1.64%) |
Sep 10, 2020 | 62.81 | 63.82 | 60.82 | 60.95 | 144,600 | -0.92(-1.48%) |
Sep 09, 2020 | 61.27 | 62.22 | 60.70 | 61.87 | 166,726 | +1.81(+3.01%) |
Sep 08, 2020 | 59.80 | 61.85 | 59.68 | 60.06 | 159,273 | -1.93(-3.12%) |
Sep 04, 2020 | 62.38 | 63.39 | 58.59 | 62.00 | 381,245 | -1.16(-1.84%) |
Sep 03, 2020 | 66.22 | 66.22 | 62.51 | 63.16 | 263,715 | -3.77(-5.63%) |
Sep 02, 2020 | 68.01 | 68.01 | 65.80 | 66.93 | 138,782 | -0.11(-0.16%) |