Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.86 | 72.75 | 70.63 | 71.20 | 311,642 | +0.31(+0.43%) |
Nov 27, 2020 | 71.76 | 72.79 | 70.77 | 70.89 | 174,629 | -0.87(-1.21%) |
Nov 25, 2020 | 70.53 | 72.09 | 70.25 | 71.76 | 249,729 | +1.12(+1.58%) |
Nov 24, 2020 | 70.07 | 71.67 | 69.25 | 70.64 | 268,022 | +0.89(+1.28%) |
Nov 23, 2020 | 69.54 | 70.33 | 69.10 | 69.75 | 259,621 | +0.51(+0.73%) |
Nov 20, 2020 | 68.04 | 69.42 | 67.11 | 69.25 | 243,673 | +0.60(+0.88%) |
Nov 19, 2020 | 67.80 | 68.71 | 66.75 | 68.64 | 153,321 | +0.80(+1.18%) |
Nov 18, 2020 | 68.94 | 69.90 | 67.84 | 67.84 | 191,016 | -1.15(-1.67%) |
Nov 17, 2020 | 68.45 | 69.58 | 67.45 | 68.99 | 223,508 | +0.25(+0.36%) |
Nov 16, 2020 | 68.36 | 69.35 | 67.22 | 68.74 | 191,540 | +1.64(+2.45%) |
Nov 13, 2020 | 64.39 | 67.44 | 64.30 | 67.10 | 239,029 | +3.40(+5.33%) |
Nov 12, 2020 | 65.87 | 66.10 | 63.06 | 63.70 | 187,391 | -2.45(-3.70%) |
Nov 11, 2020 | 66.90 | 69.35 | 64.97 | 66.15 | 385,839 | +0.80(+1.23%) |
Nov 10, 2020 | 64.10 | 65.65 | 62.41 | 65.34 | 296,605 | +2.18(+3.45%) |
Nov 09, 2020 | 62.60 | 65.95 | 61.30 | 63.17 | 374,631 | +2.45(+4.03%) |
Nov 06, 2020 | 61.74 | 62.36 | 60.36 | 60.72 | 139,299 | -1.02(-1.65%) |
Nov 05, 2020 | 62.36 | 63.20 | 60.94 | 61.74 | 128,947 | -0.30(-0.48%) |
Nov 04, 2020 | 61.69 | 64.39 | 61.69 | 62.04 | 237,475 | -0.37(-0.59%) |
Nov 03, 2020 | 61.17 | 62.96 | 61.17 | 62.40 | 341,905 | +2.11(+3.50%) |
Nov 02, 2020 | 59.16 | 60.33 | 58.75 | 60.29 | 238,635 | +2.00(+3.43%) |
Oct 30, 2020 | 58.94 | 60.66 | 56.96 | 58.29 | 382,669 | -0.86(-1.46%) |
Oct 29, 2020 | 57.19 | 60.32 | 56.56 | 59.15 | 322,606 | +3.08(+5.49%) |
Oct 28, 2020 | 56.55 | 57.46 | 55.73 | 56.07 | 231,021 | -1.47(-2.55%) |
Oct 27, 2020 | 57.99 | 58.88 | 57.10 | 57.54 | 283,849 | -0.52(-0.89%) |
Oct 26, 2020 | 58.36 | 59.05 | 57.75 | 58.05 | 241,316 | -1.16(-1.96%) |
Oct 23, 2020 | 59.03 | 59.34 | 57.97 | 59.21 | 112,348 | +0.28(+0.47%) |
Oct 22, 2020 | 57.81 | 59.53 | 57.78 | 58.94 | 201,656 | +1.46(+2.53%) |
Oct 21, 2020 | 57.40 | 58.16 | 56.96 | 57.48 | 122,666 | +0.26(+0.45%) |
Oct 20, 2020 | 56.91 | 57.89 | 56.91 | 57.22 | 119,341 | +0.55(+0.98%) |
Oct 19, 2020 | 58.09 | 58.32 | 56.18 | 56.67 | 177,857 | -0.81(-1.41%) |
Oct 16, 2020 | 57.77 | 58.58 | 57.37 | 57.48 | 167,058 | -0.37(-0.63%) |
Oct 15, 2020 | 58.10 | 58.35 | 54.54 | 57.85 | 331,217 | -1.42(-2.39%) |
Oct 14, 2020 | 58.88 | 61.40 | 58.58 | 59.26 | 596,774 | +0.39(+0.66%) |
Oct 13, 2020 | 57.85 | 59.20 | 57.76 | 58.88 | 126,740 | +0.62(+1.07%) |
Oct 12, 2020 | 58.68 | 58.68 | 57.64 | 58.25 | 186,983 | -0.69(-1.18%) |
Oct 09, 2020 | 59.44 | 59.73 | 58.18 | 58.94 | 134,252 | +0.19(+0.32%) |
Oct 08, 2020 | 58.18 | 59.09 | 58.05 | 58.76 | 150,900 | +1.32(+2.29%) |
Oct 07, 2020 | 57.29 | 57.96 | 56.70 | 57.44 | 225,478 | +0.68(+1.20%) |
Oct 06, 2020 | 57.95 | 58.54 | 56.67 | 56.76 | 260,788 | -0.55(-0.97%) |
Oct 05, 2020 | 56.50 | 57.58 | 56.13 | 57.31 | 150,582 | +1.45(+2.59%) |
Oct 02, 2020 | 54.87 | 56.37 | 54.49 | 55.86 | 131,930 | -0.29(-0.51%) |
Oct 01, 2020 | 56.83 | 57.72 | 55.28 | 56.15 | 282,817 | -0.38(-0.67%) |
Sep 30, 2020 | 55.58 | 57.21 | 55.58 | 56.53 | 293,467 | +1.03(+1.86%) |
Sep 29, 2020 | 55.93 | 56.42 | 54.80 | 55.50 | 165,789 | -0.42(-0.74%) |
Sep 28, 2020 | 56.07 | 56.86 | 55.63 | 55.91 | 209,624 | +0.55(+1.00%) |
Sep 25, 2020 | 53.62 | 55.86 | 53.62 | 55.36 | 263,185 | +1.50(+2.79%) |
Sep 24, 2020 | 53.44 | 54.39 | 53.08 | 53.85 | 371,453 | +0.26(+0.48%) |
Sep 23, 2020 | 54.88 | 55.58 | 53.42 | 53.60 | 291,856 | -1.24(-2.26%) |
Sep 22, 2020 | 54.29 | 55.03 | 53.83 | 54.83 | 195,226 | +0.48(+0.87%) |
Sep 21, 2020 | 53.35 | 54.48 | 52.91 | 54.36 | 246,559 | -0.68(-1.24%) |
Sep 18, 2020 | 54.97 | 56.97 | 53.35 | 55.04 | 826,636 | +0.79(+1.46%) |
Sep 17, 2020 | 54.44 | 54.63 | 53.29 | 54.25 | 191,483 | -1.14(-2.06%) |
Sep 16, 2020 | 54.73 | 56.26 | 54.60 | 55.39 | 278,044 | +0.96(+1.76%) |
Sep 15, 2020 | 55.48 | 55.75 | 54.35 | 54.43 | 172,552 | -0.48(-0.88%) |
Sep 14, 2020 | 53.49 | 55.13 | 53.49 | 54.91 | 182,031 | +2.02(+3.82%) |
Sep 11, 2020 | 54.55 | 54.55 | 52.35 | 52.89 | 223,480 | -1.31(-2.41%) |
Sep 10, 2020 | 55.88 | 56.31 | 54.12 | 54.20 | 227,572 | -1.55(-2.79%) |
Sep 09, 2020 | 55.29 | 56.32 | 54.94 | 55.76 | 297,623 | +1.19(+2.18%) |
Sep 08, 2020 | 54.67 | 55.65 | 53.84 | 54.57 | 236,570 | -0.76(-1.38%) |
Sep 04, 2020 | 57.62 | 57.62 | 54.00 | 55.33 | 221,359 | -1.38(-2.43%) |
Sep 03, 2020 | 59.12 | 59.15 | 56.46 | 56.71 | 209,908 | -2.62(-4.42%) |
Sep 02, 2020 | 58.27 | 59.73 | 57.47 | 59.33 | 192,274 | +1.24(+2.13%) |