Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.25 | 65.62 | 61.92 | 62.53 | 1,512,273 | -0.46(-0.73%) |
Nov 27, 2020 | 57.01 | 63.00 | 56.95 | 62.99 | 1,023,700 | +5.97(+10.47%) |
Nov 25, 2020 | 60.17 | 60.17 | 56.05 | 57.02 | 1,952,400 | -3.37(-5.58%) |
Nov 24, 2020 | 65.50 | 66.75 | 58.02 | 60.39 | 3,536,001 | -7.81(-11.45%) |
Nov 23, 2020 | 68.26 | 69.56 | 66.56 | 68.20 | 1,085,947 | -0.60(-0.87%) |
Nov 20, 2020 | 68.07 | 69.30 | 66.85 | 68.80 | 719,800 | -0.12(-0.17%) |
Nov 19, 2020 | 69.64 | 72.50 | 68.38 | 68.92 | 1,178,470 | +0.56(+0.82%) |
Nov 18, 2020 | 70.96 | 72.48 | 67.63 | 68.36 | 1,098,346 | -2.43(-3.43%) |
Nov 17, 2020 | 68.46 | 71.45 | 67.64 | 70.79 | 1,043,331 | +1.72(+2.49%) |
Nov 16, 2020 | 70.00 | 70.90 | 67.40 | 69.07 | 779,866 | +0.53(+0.77%) |
Nov 13, 2020 | 70.08 | 70.98 | 68.43 | 68.54 | 822,900 | -0.69(-1.00%) |
Nov 12, 2020 | 69.56 | 71.62 | 68.92 | 69.23 | 881,029 | -0.33(-0.47%) |
Nov 11, 2020 | 68.65 | 70.48 | 68.30 | 69.56 | 726,491 | +0.88(+1.28%) |
Nov 10, 2020 | 68.52 | 69.26 | 66.81 | 68.68 | 938,206 | +0.58(+0.85%) |
Nov 09, 2020 | 69.43 | 70.40 | 67.52 | 68.10 | 1,237,874 | +1.65(+2.48%) |
Nov 06, 2020 | 66.41 | 66.93 | 64.54 | 66.45 | 578,900 | +0.48(+0.73%) |
Nov 05, 2020 | 65.00 | 66.12 | 62.76 | 65.97 | 1,026,302 | +1.63(+2.53%) |
Nov 04, 2020 | 59.20 | 64.96 | 59.20 | 64.34 | 1,368,582 | +4.87(+8.19%) |
Nov 03, 2020 | 59.31 | 60.29 | 57.34 | 59.47 | 948,815 | +1.25(+2.15%) |
Nov 02, 2020 | 57.72 | 58.90 | 56.80 | 58.22 | 968,368 | +0.92(+1.61%) |
Oct 30, 2020 | 57.13 | 58.58 | 55.57 | 57.30 | 1,039,400 | -0.79(-1.36%) |
Oct 29, 2020 | 59.86 | 59.87 | 56.72 | 58.09 | 1,047,131 | -1.33(-2.24%) |
Oct 28, 2020 | 60.28 | 60.82 | 58.12 | 59.42 | 1,172,980 | -2.27(-3.68%) |
Oct 27, 2020 | 59.69 | 62.75 | 58.81 | 61.69 | 1,401,228 | +2.59(+4.38%) |
Oct 26, 2020 | 58.25 | 60.49 | 57.95 | 59.10 | 1,533,719 | +0.22(+0.37%) |
Oct 23, 2020 | 58.60 | 59.03 | 57.35 | 58.88 | 1,351,300 | +0.32(+0.55%) |
Oct 22, 2020 | 57.27 | 59.85 | 57.01 | 58.56 | 1,667,390 | +1.84(+3.24%) |
Oct 21, 2020 | 54.79 | 58.50 | 54.42 | 56.72 | 2,047,664 | +1.98(+3.62%) |
Oct 20, 2020 | 50.08 | 54.94 | 49.50 | 54.74 | 1,872,955 | +4.66(+9.31%) |
Oct 19, 2020 | 49.18 | 52.00 | 48.21 | 50.08 | 1,655,494 | +0.70(+1.42%) |
Oct 16, 2020 | 48.85 | 50.70 | 48.39 | 49.38 | 1,202,900 | +0.53(+1.08%) |
Oct 15, 2020 | 48.19 | 50.86 | 46.11 | 48.85 | 4,025,654 | +4.39(+9.87%) |
Oct 14, 2020 | 46.27 | 46.71 | 44.29 | 44.46 | 812,440 | -2.06(-4.43%) |
Oct 13, 2020 | 46.18 | 47.19 | 45.65 | 46.52 | 645,245 | +0.13(+0.28%) |
Oct 12, 2020 | 46.67 | 47.01 | 45.14 | 46.39 | 690,694 | +0.34(+0.74%) |
Oct 09, 2020 | 48.21 | 48.59 | 45.79 | 46.05 | 992,800 | -1.96(-4.08%) |
Oct 08, 2020 | 51.34 | 51.34 | 47.24 | 48.01 | 1,896,423 | -0.09(-0.19%) |
Oct 07, 2020 | 46.42 | 48.34 | 46.21 | 48.10 | 528,315 | +1.70(+3.66%) |
Oct 06, 2020 | 46.97 | 48.46 | 46.08 | 46.40 | 877,339 | -0.71(-1.51%) |
Oct 05, 2020 | 44.19 | 47.27 | 44.19 | 47.11 | 1,121,773 | +3.29(+7.51%) |
Oct 02, 2020 | 43.75 | 44.70 | 42.44 | 43.82 | 1,004,800 | -0.94(-2.10%) |
Oct 01, 2020 | 43.12 | 45.44 | 42.97 | 44.76 | 1,004,677 | +1.70(+3.95%) |
Sep 30, 2020 | 43.64 | 44.36 | 42.65 | 43.06 | 908,882 | -0.36(-0.83%) |
Sep 29, 2020 | 43.61 | 44.29 | 43.22 | 43.42 | 818,892 | -0.26(-0.60%) |
Sep 28, 2020 | 45.17 | 45.17 | 42.40 | 43.68 | 1,079,778 | -1.23(-2.75%) |
Sep 25, 2020 | 43.98 | 45.10 | 43.65 | 44.91 | 847,500 | +0.60(+1.37%) |
Sep 24, 2020 | 44.17 | 45.73 | 42.99 | 44.31 | 857,206 | -0.33(-0.74%) |
Sep 23, 2020 | 43.51 | 45.82 | 43.28 | 44.64 | 1,740,084 | +0.84(+1.92%) |
Sep 22, 2020 | 42.25 | 44.10 | 41.60 | 43.80 | 1,503,514 | +2.09(+5.01%) |
Sep 21, 2020 | 41.67 | 43.56 | 41.26 | 41.71 | 1,294,753 | -1.39(-3.23%) |
Sep 18, 2020 | 46.47 | 46.49 | 41.76 | 43.10 | 4,042,100 | -2.65(-5.79%) |
Sep 17, 2020 | 46.36 | 48.95 | 45.55 | 45.75 | 2,649,866 | -1.68(-3.54%) |
Sep 16, 2020 | 40.05 | 53.12 | 40.05 | 47.43 | 24,005,812 | +13.63(+40.33%) |
Sep 15, 2020 | 34.48 | 34.96 | 33.61 | 33.80 | 1,034,395 | -0.24(-0.71%) |
Sep 14, 2020 | 33.86 | 34.68 | 33.22 | 34.04 | 1,363,699 | +0.83(+2.50%) |
Sep 11, 2020 | 35.53 | 35.66 | 32.86 | 33.21 | 1,904,300 | -1.99(-5.65%) |
Sep 10, 2020 | 36.32 | 37.80 | 34.90 | 35.20 | 1,269,344 | -0.94(-2.60%) |
Sep 09, 2020 | 35.77 | 36.71 | 35.21 | 36.14 | 806,078 | +0.67(+1.89%) |
Sep 08, 2020 | 35.25 | 36.80 | 34.55 | 35.47 | 1,062,136 | -0.57(-1.58%) |
Sep 04, 2020 | 37.50 | 37.98 | 34.00 | 36.04 | 1,201,700 | -1.02(-2.75%) |
Sep 03, 2020 | 39.50 | 39.60 | 36.75 | 37.06 | 1,061,068 | -2.77(-6.95%) |
Sep 02, 2020 | 39.01 | 40.06 | 37.66 | 39.83 | 1,041,273 | +0.83(+2.13%) |