Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.09 | 69.09 | 67.94 | 68.12 | 8,735 | -1.01(-1.46%) |
Nov 27, 2020 | 69.32 | 69.32 | 68.97 | 69.14 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.61 | 69.09 | 68.17 | 69.04 | 298,180 | -0.06(-0.08%) |
Nov 24, 2020 | 67.86 | 69.10 | 67.71 | 69.10 | 13,774 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.23 | 66.73 | 66.97 | 4,824 | +1.31(+1.99%) |
Nov 20, 2020 | 65.85 | 65.85 | 65.51 | 65.66 | 7,152 | -0.23(-0.35%) |
Nov 19, 2020 | 65.67 | 65.91 | 65.67 | 65.90 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.79 | 66.86 | 65.84 | 65.85 | 27,419 | -0.32(-0.48%) |
Nov 17, 2020 | 65.24 | 66.20 | 65.24 | 66.17 | 6,544 | +0.55(+0.83%) |
Nov 16, 2020 | 65.75 | 65.76 | 65.18 | 65.62 | 16,738 | +0.96(+1.48%) |
Nov 13, 2020 | 63.76 | 64.85 | 63.76 | 64.66 | 6,832 | +1.17(+1.85%) |
Nov 12, 2020 | 64.03 | 64.03 | 63.02 | 63.49 | 16,198 | -1.13(-1.75%) |
Nov 11, 2020 | 64.69 | 64.87 | 64.33 | 64.62 | 16,848 | +0.13(+0.20%) |
Nov 10, 2020 | 63.61 | 64.50 | 63.14 | 64.49 | 9,988 | +0.64(+1.00%) |
Nov 09, 2020 | 64.28 | 65.03 | 63.76 | 63.85 | 33,843 | +3.27(+5.40%) |
Nov 06, 2020 | 61.02 | 61.20 | 60.38 | 60.58 | 18,896 | -0.49(-0.80%) |
Nov 05, 2020 | 60.80 | 61.66 | 60.76 | 61.07 | 6,636 | +0.91(+1.51%) |
Nov 04, 2020 | 59.62 | 61.02 | 59.62 | 60.16 | 9,378 | +0.07(+0.11%) |
Nov 03, 2020 | 59.78 | 60.50 | 59.76 | 60.10 | 16,844 | +1.43(+2.44%) |
Nov 02, 2020 | 58.83 | 59.14 | 58.47 | 58.66 | 7,408 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.33 | 57.74 | 8,113 | -0.24(-0.41%) |
Oct 29, 2020 | 57.10 | 58.29 | 57.10 | 57.97 | 7,687 | +0.56(+0.98%) |
Oct 28, 2020 | 58.00 | 58.00 | 57.28 | 57.41 | 9,598 | -1.85(-3.12%) |
Oct 27, 2020 | 59.82 | 59.82 | 59.25 | 59.25 | 8,694 | -0.63(-1.06%) |
Oct 26, 2020 | 60.38 | 60.47 | 59.25 | 59.89 | 18,341 | -1.25(-2.04%) |
Oct 23, 2020 | 61.60 | 61.60 | 60.97 | 61.14 | 7,793 | +0.01(+0.01%) |
Oct 22, 2020 | 60.52 | 61.28 | 60.18 | 61.13 | 9,896 | +0.75(+1.24%) |
Oct 21, 2020 | 61.19 | 61.19 | 60.28 | 60.38 | 48,692 | -0.60(-0.99%) |
Oct 20, 2020 | 60.82 | 61.70 | 60.82 | 60.98 | 11,689 | +0.47(+0.78%) |
Oct 19, 2020 | 61.70 | 61.70 | 60.44 | 60.51 | 5,936 | -0.77(-1.25%) |
Oct 16, 2020 | 61.50 | 61.57 | 61.22 | 61.28 | 4,163 | +0.18(+0.30%) |
Oct 15, 2020 | 60.15 | 61.10 | 60.15 | 61.10 | 7,115 | +0.40(+0.65%) |
Oct 14, 2020 | 61.10 | 61.17 | 60.63 | 60.70 | 13,184 | -0.14(-0.23%) |
Oct 13, 2020 | 61.74 | 61.74 | 60.48 | 60.84 | 7,689 | -0.54(-0.89%) |
Oct 12, 2020 | 60.33 | 61.51 | 60.33 | 61.38 | 6,834 | +1.20(+2.00%) |
Oct 09, 2020 | 60.80 | 60.80 | 60.00 | 60.18 | 5,551 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.35 | 60.13 | 7,101 | +0.75(+1.26%) |
Oct 07, 2020 | 59.39 | 59.49 | 58.92 | 59.38 | 6,246 | +0.71(+1.21%) |
Oct 06, 2020 | 59.94 | 59.94 | 58.66 | 58.66 | 17,318 | -0.32(-0.54%) |
Oct 05, 2020 | 58.87 | 59.23 | 58.72 | 58.98 | 17,929 | +0.49(+0.84%) |
Oct 02, 2020 | 57.10 | 58.74 | 57.10 | 58.49 | 8,861 | +0.35(+0.61%) |
Oct 01, 2020 | 58.30 | 58.66 | 58.00 | 58.14 | 8,408 | +0.05(+0.09%) |
Sep 30, 2020 | 57.80 | 58.35 | 57.55 | 58.09 | 12,969 | +0.88(+1.54%) |
Sep 29, 2020 | 57.91 | 58.02 | 57.04 | 57.21 | 10,824 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.21 | 57.34 | 57.85 | 7,727 | +1.16(+2.05%) |
Sep 25, 2020 | 55.55 | 56.77 | 55.55 | 56.69 | 11,957 | +0.59(+1.06%) |
Sep 24, 2020 | 55.47 | 56.64 | 55.16 | 56.09 | 8,254 | +0.64(+1.16%) |
Sep 23, 2020 | 57.00 | 57.06 | 55.40 | 55.45 | 45,497 | -1.30(-2.28%) |
Sep 22, 2020 | 57.08 | 57.08 | 56.14 | 56.75 | 8,112 | -0.33(-0.57%) |
Sep 21, 2020 | 57.13 | 57.25 | 56.34 | 57.07 | 24,054 | -1.09(-1.87%) |
Sep 18, 2020 | 58.46 | 58.53 | 58.00 | 58.16 | 6,332 | -0.14(-0.24%) |
Sep 17, 2020 | 58.44 | 58.80 | 58.22 | 58.30 | 8,123 | -0.75(-1.27%) |
Sep 16, 2020 | 58.38 | 59.52 | 58.38 | 59.05 | 13,696 | +0.64(+1.09%) |
Sep 15, 2020 | 58.86 | 58.87 | 58.24 | 58.42 | 18,661 | -0.43(-0.73%) |
Sep 14, 2020 | 58.50 | 59.02 | 58.50 | 58.85 | 7,308 | +0.96(+1.65%) |
Sep 11, 2020 | 57.69 | 58.28 | 57.54 | 57.89 | 9,767 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.08 | 57.60 | 57.60 | 22,128 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.08 | 58.32 | 58.65 | 11,770 | +0.52(+0.90%) |
Sep 08, 2020 | 59.41 | 59.41 | 57.89 | 58.12 | 8,391 | -1.85(-3.08%) |
Sep 04, 2020 | 60.75 | 60.75 | 59.20 | 59.97 | 36,923 | -0.05(-0.08%) |
Sep 03, 2020 | 60.97 | 61.53 | 59.78 | 60.02 | 12,828 | -0.80(-1.32%) |
Sep 02, 2020 | 60.30 | 60.88 | 60.14 | 60.82 | 14,580 | +0.53(+0.88%) |