Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.24 | 61.24 | 60.10 | 60.10 | 5,298 | -1.53(-2.48%) |
Nov 27, 2020 | 62.64 | 62.64 | 61.63 | 61.63 | 961 | -0.50(-0.81%) |
Nov 25, 2020 | 61.78 | 62.13 | 61.62 | 62.13 | 2,883 | -0.70(-1.12%) |
Nov 24, 2020 | 62.25 | 62.83 | 62.25 | 62.83 | 11,506 | +1.27(+2.07%) |
Nov 23, 2020 | 61.33 | 61.63 | 61.13 | 61.56 | 3,123 | +0.79(+1.30%) |
Nov 20, 2020 | 61.06 | 61.06 | 60.42 | 60.77 | 4,592 | -0.13(-0.21%) |
Nov 19, 2020 | 60.64 | 60.94 | 60.64 | 60.90 | 3,715 | -0.18(-0.30%) |
Nov 18, 2020 | 61.46 | 62.16 | 61.08 | 61.08 | 5,746 | -0.27(-0.44%) |
Nov 17, 2020 | 61.54 | 61.54 | 60.85 | 61.35 | 9,549 | -0.18(-0.29%) |
Nov 16, 2020 | 61.38 | 61.53 | 60.97 | 61.53 | 5,287 | +1.38(+2.29%) |
Nov 13, 2020 | 59.39 | 60.15 | 59.39 | 60.15 | 2,563 | +1.27(+2.16%) |
Nov 12, 2020 | 59.41 | 59.41 | 58.88 | 58.88 | 1,392 | -1.04(-1.73%) |
Nov 11, 2020 | 59.69 | 59.92 | 59.64 | 59.92 | 2,490 | -0.78(-1.28%) |
Nov 10, 2020 | 59.71 | 60.93 | 59.54 | 60.70 | 38,553 | +1.19(+2.00%) |
Nov 09, 2020 | 59.58 | 60.42 | 58.98 | 59.51 | 20,976 | +3.66(+6.55%) |
Nov 06, 2020 | 56.11 | 56.35 | 55.77 | 55.85 | 2,029 | -0.33(-0.58%) |
Nov 05, 2020 | 55.01 | 56.61 | 55.01 | 56.18 | 7,034 | +1.22(+2.21%) |
Nov 04, 2020 | 55.63 | 55.91 | 54.96 | 54.96 | 9,009 | -0.67(-1.21%) |
Nov 03, 2020 | 55.38 | 56.11 | 55.38 | 55.63 | 21,662 | +0.95(+1.75%) |
Nov 02, 2020 | 53.98 | 54.80 | 53.66 | 54.68 | 6,449 | +1.70(+3.21%) |
Oct 30, 2020 | 52.92 | 53.49 | 52.73 | 52.98 | 3,417 | -0.32(-0.61%) |
Oct 29, 2020 | 52.56 | 53.68 | 52.56 | 53.30 | 4,932 | +0.75(+1.42%) |
Oct 28, 2020 | 52.51 | 53.07 | 52.41 | 52.56 | 7,295 | -0.76(-1.42%) |
Oct 27, 2020 | 54.60 | 54.60 | 53.30 | 53.31 | 16,888 | -1.21(-2.23%) |
Oct 26, 2020 | 55.53 | 55.53 | 54.35 | 54.53 | 4,420 | -1.37(-2.45%) |
Oct 23, 2020 | 55.83 | 56.00 | 55.77 | 55.90 | 1,281 | +0.34(+0.61%) |
Oct 22, 2020 | 54.85 | 55.69 | 54.85 | 55.56 | 20,579 | +0.52(+0.94%) |
Oct 21, 2020 | 53.87 | 55.15 | 53.87 | 55.04 | 6,488 | +0.98(+1.81%) |
Oct 20, 2020 | 53.99 | 54.49 | 53.87 | 54.06 | 18,274 | +0.64(+1.21%) |
Oct 19, 2020 | 54.46 | 54.46 | 53.42 | 53.42 | 3,068 | -0.79(-1.45%) |
Oct 16, 2020 | 54.40 | 54.57 | 53.92 | 54.20 | 3,524 | -0.01(-0.02%) |
Oct 15, 2020 | 53.83 | 54.32 | 53.83 | 54.21 | 4,301 | +0.28(+0.51%) |
Oct 14, 2020 | 54.13 | 54.91 | 53.94 | 53.94 | 10,931 | -0.32(-0.59%) |
Oct 13, 2020 | 55.40 | 55.40 | 54.26 | 54.26 | 7,046 | -1.41(-2.53%) |
Oct 12, 2020 | 54.93 | 55.74 | 54.93 | 55.67 | 360,197 | +0.82(+1.50%) |
Oct 09, 2020 | 54.77 | 55.15 | 54.76 | 54.85 | 391,559 | +0.03(+0.05%) |
Oct 08, 2020 | 54.11 | 55.01 | 54.11 | 54.82 | 3,395 | +0.66(+1.23%) |
Oct 07, 2020 | 54.08 | 54.41 | 53.76 | 54.15 | 2,138 | +0.83(+1.55%) |
Oct 06, 2020 | 53.71 | 54.51 | 53.33 | 53.33 | 5,117 | -0.59(-1.10%) |
Oct 05, 2020 | 53.52 | 54.03 | 53.52 | 53.92 | 3,134 | +1.11(+2.10%) |
Oct 02, 2020 | 51.33 | 52.98 | 51.33 | 52.81 | 2,242 | +0.70(+1.35%) |
Oct 01, 2020 | 51.82 | 52.39 | 51.82 | 52.11 | 28,023 | -0.08(-0.15%) |
Sep 30, 2020 | 51.91 | 52.49 | 51.77 | 52.19 | 2,758 | +0.43(+0.83%) |
Sep 29, 2020 | 51.92 | 52.03 | 51.43 | 51.76 | 5,328 | -0.37(-0.72%) |
Sep 28, 2020 | 51.58 | 52.53 | 51.58 | 52.13 | 8,663 | +1.22(+2.39%) |
Sep 25, 2020 | 50.16 | 50.91 | 50.16 | 50.91 | 1,708 | +0.35(+0.69%) |
Sep 24, 2020 | 50.23 | 51.21 | 49.75 | 50.56 | 2,826 | +0.11(+0.21%) |
Sep 23, 2020 | 52.13 | 52.22 | 50.45 | 50.45 | 88,316 | -1.28(-2.48%) |
Sep 22, 2020 | 51.96 | 52.26 | 51.39 | 51.74 | 20,468 | -0.24(-0.47%) |
Sep 21, 2020 | 53.04 | 53.04 | 51.07 | 51.98 | 20,390 | -1.15(-2.17%) |
Sep 18, 2020 | 53.34 | 53.78 | 53.13 | 53.13 | 23,650 | -0.20(-0.37%) |
Sep 17, 2020 | 53.06 | 53.37 | 52.93 | 53.33 | 11,577 | -0.25(-0.47%) |
Sep 16, 2020 | 53.21 | 54.15 | 53.21 | 53.58 | 8,877 | +0.47(+0.89%) |
Sep 15, 2020 | 53.89 | 53.94 | 53.10 | 53.11 | 3,878 | -1.04(-1.92%) |
Sep 14, 2020 | 53.93 | 54.23 | 53.91 | 54.15 | 6,777 | +0.66(+1.23%) |
Sep 11, 2020 | 53.17 | 53.77 | 53.08 | 53.49 | 29,456 | +0.21(+0.39%) |
Sep 10, 2020 | 54.16 | 54.17 | 53.28 | 53.28 | 3,215 | -0.77(-1.43%) |
Sep 09, 2020 | 53.91 | 54.40 | 53.91 | 54.05 | 2,493 | +0.61(+1.15%) |
Sep 08, 2020 | 54.41 | 54.41 | 53.02 | 53.44 | 7,045 | -1.48(-2.69%) |
Sep 04, 2020 | 55.05 | 55.24 | 54.73 | 54.92 | 28,703 | +0.46(+0.85%) |
Sep 03, 2020 | 55.38 | 55.97 | 54.22 | 54.45 | 35,318 | -0.81(-1.46%) |
Sep 02, 2020 | 54.70 | 55.26 | 54.70 | 55.26 | 8,876 | +0.82(+1.50%) |