Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.73 | 76.33 | 74.15 | 74.15 | 443,443 | -1.42(-1.88%) |
Nov 27, 2020 | 74.68 | 76.15 | 73.93 | 75.57 | 340,268 | +0.73(+0.98%) |
Nov 25, 2020 | 76.46 | 76.69 | 74.42 | 74.84 | 284,249 | -1.52(-1.99%) |
Nov 24, 2020 | 76.50 | 77.10 | 75.71 | 76.36 | 249,483 | +1.07(+1.42%) |
Nov 23, 2020 | 75.83 | 76.76 | 73.88 | 75.29 | 344,643 | +0.67(+0.90%) |
Nov 20, 2020 | 74.91 | 75.84 | 73.08 | 74.62 | 618,593 | -1.37(-1.80%) |
Nov 19, 2020 | 74.42 | 76.14 | 74.08 | 75.98 | 422,864 | +0.69(+0.92%) |
Nov 18, 2020 | 75.19 | 75.56 | 73.94 | 75.29 | 517,118 | +0.17(+0.23%) |
Nov 17, 2020 | 72.52 | 75.30 | 71.91 | 75.12 | 477,236 | +1.82(+2.48%) |
Nov 16, 2020 | 72.42 | 73.68 | 71.47 | 73.30 | 351,978 | +2.86(+4.06%) |
Nov 13, 2020 | 68.06 | 70.62 | 67.84 | 70.44 | 316,571 | +2.28(+3.35%) |
Nov 12, 2020 | 68.79 | 69.18 | 67.38 | 68.16 | 345,234 | -1.21(-1.75%) |
Nov 11, 2020 | 69.70 | 69.93 | 67.35 | 69.37 | 525,792 | -0.80(-1.14%) |
Nov 10, 2020 | 71.19 | 73.03 | 69.42 | 70.17 | 856,738 | -0.50(-0.71%) |
Nov 09, 2020 | 62.73 | 71.14 | 62.73 | 70.67 | 1,805,383 | +12.00(+20.45%) |
Nov 06, 2020 | 59.92 | 59.92 | 58.03 | 58.67 | 290,173 | -0.87(-1.45%) |
Nov 05, 2020 | 59.95 | 60.76 | 59.43 | 59.54 | 290,286 | +0.32(+0.54%) |
Nov 04, 2020 | 58.63 | 60.16 | 57.58 | 59.22 | 523,545 | +0.06(+0.10%) |
Nov 03, 2020 | 58.69 | 59.65 | 58.04 | 59.16 | 663,831 | +1.39(+2.41%) |
Nov 02, 2020 | 58.49 | 59.71 | 57.29 | 57.77 | 635,857 | +0.34(+0.58%) |
Oct 30, 2020 | 58.00 | 58.63 | 56.89 | 57.44 | 602,039 | -0.67(-1.16%) |
Oct 29, 2020 | 56.77 | 58.54 | 56.42 | 58.11 | 738,101 | +1.34(+2.36%) |
Oct 28, 2020 | 57.40 | 58.19 | 55.58 | 56.77 | 902,006 | -3.56(-5.90%) |
Oct 27, 2020 | 65.20 | 65.98 | 59.03 | 60.32 | 1,121,853 | -1.98(-3.19%) |
Oct 26, 2020 | 63.01 | 63.60 | 62.08 | 62.31 | 1,243,586 | -1.46(-2.29%) |
Oct 23, 2020 | 64.83 | 65.11 | 63.02 | 63.77 | 442,586 | -0.85(-1.32%) |
Oct 22, 2020 | 66.41 | 66.41 | 64.30 | 64.62 | 765,778 | -1.22(-1.85%) |
Oct 21, 2020 | 65.10 | 66.30 | 64.71 | 65.84 | 460,323 | +1.22(+1.88%) |
Oct 20, 2020 | 65.08 | 66.08 | 64.58 | 64.62 | 670,876 | +0.00(+0.00%) |
Oct 19, 2020 | 65.53 | 65.60 | 63.99 | 64.62 | 396,366 | -0.66(-1.01%) |
Oct 16, 2020 | 65.24 | 65.78 | 64.24 | 65.28 | 322,450 | +0.14(+0.22%) |
Oct 15, 2020 | 63.59 | 65.28 | 63.30 | 65.14 | 278,890 | +0.68(+1.06%) |
Oct 14, 2020 | 63.92 | 64.95 | 63.40 | 64.46 | 300,211 | +0.39(+0.61%) |
Oct 13, 2020 | 65.92 | 66.07 | 63.86 | 64.06 | 532,209 | -2.11(-3.19%) |
Oct 12, 2020 | 67.14 | 67.76 | 66.17 | 66.17 | 317,921 | -0.81(-1.20%) |
Oct 09, 2020 | 67.56 | 68.15 | 66.95 | 66.98 | 141,932 | -0.30(-0.44%) |
Oct 08, 2020 | 66.95 | 67.85 | 66.88 | 67.28 | 310,652 | +0.82(+1.23%) |
Oct 07, 2020 | 67.90 | 68.16 | 66.27 | 66.46 | 412,790 | -0.91(-1.35%) |
Oct 06, 2020 | 68.28 | 68.74 | 67.01 | 67.37 | 498,435 | -0.64(-0.94%) |
Oct 05, 2020 | 68.21 | 69.15 | 67.88 | 68.02 | 440,617 | +0.44(+0.65%) |
Oct 02, 2020 | 66.91 | 68.24 | 66.54 | 67.57 | 353,214 | -0.44(-0.65%) |
Oct 01, 2020 | 66.54 | 68.14 | 65.86 | 68.02 | 493,946 | +2.03(+3.08%) |
Sep 30, 2020 | 66.69 | 67.48 | 65.42 | 65.98 | 651,154 | -1.43(-2.12%) |
Sep 29, 2020 | 67.03 | 67.81 | 66.43 | 67.41 | 468,370 | +0.29(+0.43%) |
Sep 28, 2020 | 66.24 | 68.23 | 66.24 | 67.12 | 411,532 | +1.55(+2.37%) |
Sep 25, 2020 | 64.16 | 65.81 | 63.99 | 65.57 | 588,586 | +1.27(+1.97%) |
Sep 24, 2020 | 62.38 | 64.86 | 62.15 | 64.30 | 565,997 | +1.70(+2.71%) |
Sep 23, 2020 | 64.52 | 65.10 | 62.46 | 62.61 | 406,089 | -1.61(-2.51%) |
Sep 22, 2020 | 63.60 | 64.67 | 62.67 | 64.22 | 538,576 | +0.94(+1.49%) |
Sep 21, 2020 | 62.44 | 64.82 | 62.34 | 63.28 | 665,744 | +0.01(+0.02%) |
Sep 18, 2020 | 64.99 | 65.39 | 63.06 | 63.27 | 945,450 | -1.53(-2.37%) |
Sep 17, 2020 | 63.26 | 65.38 | 63.16 | 64.80 | 343,904 | +0.86(+1.35%) |
Sep 16, 2020 | 63.42 | 65.07 | 62.90 | 63.94 | 534,598 | +0.53(+0.83%) |
Sep 15, 2020 | 65.45 | 65.68 | 62.87 | 63.41 | 562,045 | -1.88(-2.88%) |
Sep 14, 2020 | 65.69 | 66.03 | 64.35 | 65.29 | 394,386 | +0.18(+0.28%) |
Sep 11, 2020 | 65.50 | 65.70 | 64.48 | 65.11 | 487,950 | -0.13(-0.21%) |
Sep 10, 2020 | 66.62 | 67.08 | 65.06 | 65.24 | 475,057 | -1.52(-2.28%) |
Sep 09, 2020 | 68.18 | 68.19 | 66.77 | 66.77 | 326,330 | -1.03(-1.51%) |
Sep 08, 2020 | 67.61 | 68.99 | 66.65 | 67.79 | 257,881 | -0.67(-0.98%) |
Sep 04, 2020 | 69.58 | 69.63 | 66.72 | 68.47 | 312,647 | -0.26(-0.38%) |
Sep 03, 2020 | 71.17 | 71.19 | 68.61 | 68.72 | 498,268 | -1.95(-2.75%) |
Sep 02, 2020 | 71.09 | 71.41 | 70.30 | 70.67 | 288,605 | -0.29(-0.41%) |