Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.62 | 62.63 | 61.61 | 61.64 | 50,201 | -1.19(-1.89%) |
Nov 27, 2020 | 62.67 | 62.90 | 62.67 | 62.83 | 5,907 | +0.23(+0.37%) |
Nov 25, 2020 | 62.32 | 62.69 | 62.26 | 62.60 | 23,081 | -0.06(-0.10%) |
Nov 24, 2020 | 62.34 | 62.70 | 62.29 | 62.66 | 27,875 | +0.85(+1.37%) |
Nov 23, 2020 | 62.17 | 62.17 | 61.70 | 61.82 | 29,204 | -0.19(-0.31%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.78 | 62.01 | 53,600 | +0.25(+0.40%) |
Nov 19, 2020 | 61.40 | 61.88 | 61.40 | 61.76 | 38,614 | +0.30(+0.49%) |
Nov 18, 2020 | 61.82 | 62.00 | 61.46 | 61.46 | 20,786 | -0.16(-0.27%) |
Nov 17, 2020 | 61.62 | 61.86 | 61.44 | 61.62 | 38,302 | -0.21(-0.34%) |
Nov 16, 2020 | 61.74 | 61.83 | 61.43 | 61.83 | 98,168 | +0.76(+1.25%) |
Nov 13, 2020 | 60.59 | 61.14 | 60.59 | 61.07 | 14,001 | +0.81(+1.35%) |
Nov 12, 2020 | 60.74 | 60.86 | 60.19 | 60.26 | 23,748 | -0.96(-1.57%) |
Nov 11, 2020 | 61.04 | 61.25 | 60.96 | 61.22 | 80,448 | +0.50(+0.83%) |
Nov 10, 2020 | 60.66 | 61.01 | 60.55 | 60.72 | 95,167 | +0.48(+0.80%) |
Nov 09, 2020 | 61.18 | 61.18 | 60.22 | 60.23 | 51,875 | +1.66(+2.84%) |
Nov 06, 2020 | 58.80 | 59.01 | 58.55 | 58.57 | 57,538 | -0.03(-0.05%) |
Nov 05, 2020 | 58.48 | 58.62 | 58.36 | 58.60 | 31,768 | +1.41(+2.46%) |
Nov 04, 2020 | 56.71 | 57.67 | 56.71 | 57.19 | 164,154 | +0.59(+1.05%) |
Nov 03, 2020 | 56.32 | 56.83 | 56.32 | 56.60 | 97,249 | +1.24(+2.24%) |
Nov 02, 2020 | 55.24 | 55.36 | 54.98 | 55.36 | 59,093 | +0.77(+1.41%) |
Oct 30, 2020 | 54.52 | 54.65 | 54.23 | 54.58 | 65,961 | -0.21(-0.38%) |
Oct 29, 2020 | 54.72 | 55.01 | 54.45 | 54.79 | 63,426 | +0.19(+0.35%) |
Oct 28, 2020 | 55.04 | 55.04 | 54.60 | 54.60 | 37,800 | -1.66(-2.96%) |
Oct 27, 2020 | 56.49 | 56.49 | 56.18 | 56.27 | 64,165 | -0.44(-0.77%) |
Oct 26, 2020 | 57.02 | 57.03 | 56.57 | 56.71 | 15,326 | -0.79(-1.37%) |
Oct 23, 2020 | 57.44 | 57.53 | 57.22 | 57.49 | 17,830 | +0.30(+0.53%) |
Oct 22, 2020 | 57.03 | 57.25 | 56.96 | 57.19 | 52,686 | +0.01(+0.02%) |
Oct 21, 2020 | 57.30 | 57.54 | 57.18 | 57.18 | 32,768 | -0.19(-0.33%) |
Oct 20, 2020 | 57.44 | 57.67 | 57.35 | 57.37 | 29,013 | +0.38(+0.67%) |
Oct 19, 2020 | 57.54 | 57.61 | 56.98 | 56.99 | 32,784 | -0.27(-0.48%) |
Oct 16, 2020 | 57.15 | 57.47 | 57.15 | 57.26 | 29,535 | +0.27(+0.47%) |
Oct 15, 2020 | 56.64 | 57.12 | 56.62 | 57.00 | 29,945 | -0.80(-1.38%) |
Oct 14, 2020 | 57.99 | 58.06 | 57.72 | 57.79 | 31,475 | +0.00(+0.00%) |
Oct 13, 2020 | 57.96 | 57.98 | 57.72 | 57.79 | 25,400 | -0.60(-1.03%) |
Oct 12, 2020 | 58.41 | 58.49 | 58.21 | 58.40 | 28,331 | +0.32(+0.55%) |
Oct 09, 2020 | 57.91 | 58.18 | 57.87 | 58.08 | 110,046 | +0.39(+0.68%) |
Oct 08, 2020 | 57.56 | 57.78 | 57.56 | 57.68 | 43,754 | +0.29(+0.51%) |
Oct 07, 2020 | 57.29 | 57.50 | 57.27 | 57.39 | 51,186 | +0.48(+0.84%) |
Oct 06, 2020 | 57.55 | 57.67 | 56.89 | 56.92 | 19,659 | -0.57(-0.99%) |
Oct 05, 2020 | 57.18 | 57.60 | 57.18 | 57.48 | 26,644 | +0.77(+1.35%) |
Oct 02, 2020 | 56.18 | 56.91 | 56.18 | 56.71 | 26,034 | -0.09(-0.16%) |
Oct 01, 2020 | 56.85 | 56.95 | 56.65 | 56.81 | 149,408 | +0.27(+0.49%) |
Sep 30, 2020 | 56.60 | 56.92 | 56.45 | 56.53 | 21,365 | -0.25(-0.43%) |
Sep 29, 2020 | 56.83 | 56.93 | 56.56 | 56.78 | 51,321 | -0.06(-0.10%) |
Sep 28, 2020 | 56.75 | 56.83 | 56.60 | 56.83 | 21,017 | +0.80(+1.42%) |
Sep 25, 2020 | 55.59 | 56.04 | 55.22 | 56.04 | 23,190 | +0.11(+0.20%) |
Sep 24, 2020 | 55.71 | 56.19 | 55.54 | 55.93 | 32,989 | +0.03(+0.05%) |
Sep 23, 2020 | 56.65 | 56.69 | 55.83 | 55.90 | 33,175 | -0.48(-0.86%) |
Sep 22, 2020 | 56.40 | 56.40 | 55.83 | 56.39 | 31,049 | -0.01(-0.02%) |
Sep 21, 2020 | 56.08 | 56.39 | 55.73 | 56.39 | 44,009 | -1.34(-2.33%) |
Sep 18, 2020 | 57.93 | 57.94 | 57.46 | 57.74 | 31,832 | -0.41(-0.71%) |
Sep 17, 2020 | 57.75 | 58.15 | 57.75 | 58.15 | 16,860 | +0.10(+0.17%) |
Sep 16, 2020 | 58.22 | 58.30 | 57.98 | 58.05 | 13,439 | +0.06(+0.11%) |
Sep 15, 2020 | 58.17 | 58.25 | 57.91 | 57.99 | 15,771 | +0.27(+0.48%) |
Sep 14, 2020 | 57.91 | 58.15 | 57.60 | 57.71 | 390,994 | +0.31(+0.53%) |
Sep 11, 2020 | 57.35 | 57.54 | 57.24 | 57.41 | 20,674 | +0.51(+0.89%) |
Sep 10, 2020 | 57.69 | 57.83 | 56.80 | 56.90 | 23,768 | -0.57(-0.99%) |
Sep 09, 2020 | 57.21 | 57.55 | 57.21 | 57.46 | 22,844 | +1.00(+1.77%) |
Sep 08, 2020 | 56.36 | 56.85 | 56.36 | 56.47 | 31,308 | -0.63(-1.10%) |
Sep 04, 2020 | 57.24 | 57.24 | 56.14 | 57.10 | 48,240 | +0.22(+0.39%) |
Sep 03, 2020 | 58.08 | 58.13 | 56.76 | 56.88 | 44,356 | -1.38(-2.37%) |
Sep 02, 2020 | 57.81 | 58.26 | 57.77 | 58.26 | 19,065 | +0.76(+1.32%) |