Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.08 | 69.08 | 67.93 | 68.11 | 8,736 | -1.01(-1.46%) |
Nov 27, 2020 | 69.31 | 69.31 | 68.96 | 69.13 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.60 | 69.08 | 68.16 | 69.03 | 298,223 | -0.06(-0.08%) |
Nov 24, 2020 | 67.85 | 69.09 | 67.70 | 69.09 | 13,776 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.22 | 66.72 | 66.96 | 4,825 | +1.31(+1.99%) |
Nov 20, 2020 | 65.84 | 65.84 | 65.50 | 65.65 | 7,153 | -0.23(-0.35%) |
Nov 19, 2020 | 65.66 | 65.90 | 65.66 | 65.89 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.78 | 66.85 | 65.83 | 65.84 | 27,423 | -0.32(-0.48%) |
Nov 17, 2020 | 65.23 | 66.19 | 65.23 | 66.16 | 6,545 | +0.55(+0.83%) |
Nov 16, 2020 | 65.74 | 65.75 | 65.17 | 65.61 | 16,741 | +0.96(+1.48%) |
Nov 13, 2020 | 63.75 | 64.84 | 63.75 | 64.65 | 6,833 | +1.17(+1.85%) |
Nov 12, 2020 | 64.02 | 64.02 | 63.01 | 63.48 | 16,201 | -1.13(-1.75%) |
Nov 11, 2020 | 64.68 | 64.87 | 64.32 | 64.61 | 16,851 | +0.13(+0.20%) |
Nov 10, 2020 | 63.60 | 64.49 | 63.13 | 64.49 | 9,989 | +0.64(+1.00%) |
Nov 09, 2020 | 64.27 | 65.02 | 63.75 | 63.84 | 33,848 | +3.27(+5.40%) |
Nov 06, 2020 | 61.01 | 61.19 | 60.37 | 60.57 | 18,899 | -0.49(-0.80%) |
Nov 05, 2020 | 60.79 | 61.65 | 60.75 | 61.06 | 6,637 | +0.91(+1.51%) |
Nov 04, 2020 | 59.61 | 61.02 | 59.61 | 60.15 | 9,380 | +0.07(+0.11%) |
Nov 03, 2020 | 59.77 | 60.49 | 59.75 | 60.09 | 16,847 | +1.43(+2.44%) |
Nov 02, 2020 | 58.82 | 59.13 | 58.46 | 58.66 | 7,409 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.32 | 57.73 | 8,114 | -0.24(-0.41%) |
Oct 29, 2020 | 57.09 | 58.28 | 57.09 | 57.96 | 7,688 | +0.56(+0.98%) |
Oct 28, 2020 | 57.99 | 57.99 | 57.27 | 57.40 | 9,600 | -1.85(-3.12%) |
Oct 27, 2020 | 59.81 | 59.81 | 59.25 | 59.25 | 8,695 | -0.63(-1.06%) |
Oct 26, 2020 | 60.37 | 60.46 | 59.25 | 59.88 | 18,344 | -1.25(-2.04%) |
Oct 23, 2020 | 61.59 | 61.59 | 60.96 | 61.13 | 7,794 | +0.01(+0.01%) |
Oct 22, 2020 | 60.51 | 61.27 | 60.17 | 61.12 | 9,898 | +0.75(+1.24%) |
Oct 21, 2020 | 61.18 | 61.18 | 60.27 | 60.37 | 48,699 | -0.60(-0.99%) |
Oct 20, 2020 | 60.81 | 61.69 | 60.81 | 60.97 | 11,690 | +0.47(+0.78%) |
Oct 19, 2020 | 61.69 | 61.69 | 60.44 | 60.50 | 5,937 | -0.77(-1.25%) |
Oct 16, 2020 | 61.49 | 61.56 | 61.21 | 61.27 | 4,164 | +0.18(+0.30%) |
Oct 15, 2020 | 60.14 | 61.09 | 60.14 | 61.09 | 7,116 | +0.40(+0.65%) |
Oct 14, 2020 | 61.09 | 61.17 | 60.62 | 60.69 | 13,186 | -0.14(-0.23%) |
Oct 13, 2020 | 61.73 | 61.73 | 60.47 | 60.83 | 7,691 | -0.54(-0.89%) |
Oct 12, 2020 | 60.32 | 61.50 | 60.32 | 61.37 | 6,835 | +1.20(+2.00%) |
Oct 09, 2020 | 60.79 | 60.79 | 60.00 | 60.17 | 5,552 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.34 | 60.12 | 7,102 | +0.75(+1.26%) |
Oct 07, 2020 | 59.38 | 59.48 | 58.91 | 59.37 | 6,247 | +0.71(+1.21%) |
Oct 06, 2020 | 59.93 | 59.93 | 58.66 | 58.66 | 17,321 | -0.32(-0.54%) |
Oct 05, 2020 | 58.86 | 59.22 | 58.71 | 58.97 | 17,931 | +0.49(+0.84%) |
Oct 02, 2020 | 57.09 | 58.73 | 57.09 | 58.49 | 8,862 | +0.35(+0.61%) |
Oct 01, 2020 | 58.29 | 58.65 | 57.99 | 58.13 | 8,409 | +0.05(+0.09%) |
Sep 30, 2020 | 57.79 | 58.34 | 57.54 | 58.08 | 12,971 | +0.88(+1.54%) |
Sep 29, 2020 | 57.90 | 58.01 | 57.04 | 57.20 | 10,825 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.20 | 57.34 | 57.84 | 7,728 | +1.16(+2.05%) |
Sep 25, 2020 | 55.54 | 56.76 | 55.54 | 56.68 | 11,958 | +0.59(+1.06%) |
Sep 24, 2020 | 55.46 | 56.63 | 55.15 | 56.09 | 8,255 | +0.64(+1.16%) |
Sep 23, 2020 | 56.99 | 57.05 | 55.39 | 55.44 | 45,504 | -1.30(-2.28%) |
Sep 22, 2020 | 57.07 | 57.07 | 56.13 | 56.74 | 8,113 | -0.33(-0.57%) |
Sep 21, 2020 | 57.12 | 57.24 | 56.33 | 57.06 | 24,057 | -1.09(-1.87%) |
Sep 18, 2020 | 58.45 | 58.52 | 58.00 | 58.15 | 6,333 | -0.14(-0.24%) |
Sep 17, 2020 | 58.43 | 58.79 | 58.21 | 58.29 | 8,124 | -0.75(-1.27%) |
Sep 16, 2020 | 58.37 | 59.51 | 58.37 | 59.04 | 13,698 | +0.63(+1.09%) |
Sep 15, 2020 | 58.85 | 58.86 | 58.23 | 58.41 | 18,664 | -0.43(-0.73%) |
Sep 14, 2020 | 58.49 | 59.01 | 58.49 | 58.84 | 7,309 | +0.96(+1.65%) |
Sep 11, 2020 | 57.68 | 58.28 | 57.53 | 57.88 | 9,769 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.07 | 57.60 | 57.60 | 22,131 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.07 | 58.31 | 58.64 | 11,772 | +0.52(+0.90%) |
Sep 08, 2020 | 59.40 | 59.40 | 57.88 | 58.11 | 8,392 | -1.85(-3.08%) |
Sep 04, 2020 | 60.74 | 60.74 | 59.19 | 59.96 | 36,929 | -0.05(-0.08%) |
Sep 03, 2020 | 60.96 | 61.52 | 59.78 | 60.01 | 12,830 | -0.80(-1.32%) |
Sep 02, 2020 | 60.29 | 60.87 | 60.13 | 60.81 | 14,582 | +0.53(+0.88%) |