Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 191.07 | 195.00 | 139.83 | 140.00 | 7,554,008 | -53.87(-27.79%) |
Nov 27, 2020 | 176.88 | 216.41 | 170.90 | 193.87 | 4,510,500 | +18.97(+10.85%) |
Nov 25, 2020 | 133.22 | 176.40 | 133.22 | 174.90 | 4,952,200 | +42.09(+31.69%) |
Nov 24, 2020 | 138.99 | 139.75 | 125.50 | 132.81 | 1,772,018 | -4.23(-3.09%) |
Nov 23, 2020 | 126.60 | 138.65 | 126.60 | 137.04 | 1,898,658 | +11.98(+9.58%) |
Nov 20, 2020 | 121.45 | 129.36 | 119.50 | 125.06 | 1,797,300 | +6.06(+5.09%) |
Nov 19, 2020 | 112.00 | 123.00 | 111.13 | 119.00 | 1,855,207 | +8.07(+7.27%) |
Nov 18, 2020 | 108.51 | 118.17 | 108.08 | 110.93 | 1,464,157 | +3.19(+2.96%) |
Nov 17, 2020 | 105.55 | 109.54 | 104.00 | 107.74 | 819,466 | +2.68(+2.55%) |
Nov 16, 2020 | 102.00 | 106.11 | 98.75 | 105.06 | 966,739 | +5.97(+6.02%) |
Nov 13, 2020 | 99.51 | 100.97 | 95.81 | 99.09 | 1,008,900 | +4.69(+4.97%) |
Nov 12, 2020 | 89.69 | 96.11 | 89.69 | 94.40 | 931,638 | +4.28(+4.75%) |
Nov 11, 2020 | 96.66 | 96.95 | 89.13 | 90.12 | 968,197 | -6.55(-6.78%) |
Nov 10, 2020 | 93.03 | 97.69 | 92.39 | 96.67 | 1,418,668 | +0.05(+0.05%) |
Nov 09, 2020 | 91.25 | 98.53 | 90.00 | 96.62 | 1,318,324 | +6.04(+6.67%) |
Nov 06, 2020 | 82.84 | 93.52 | 79.53 | 90.58 | 1,371,900 | +15.36(+20.42%) |
Nov 05, 2020 | 73.00 | 76.41 | 72.00 | 75.22 | 944,356 | +4.56(+6.45%) |
Nov 04, 2020 | 70.34 | 71.32 | 67.72 | 70.66 | 540,245 | +3.12(+4.62%) |
Nov 03, 2020 | 66.10 | 68.12 | 65.70 | 67.54 | 555,704 | +2.03(+3.10%) |
Nov 02, 2020 | 64.73 | 65.91 | 63.01 | 65.51 | 611,774 | +2.21(+3.49%) |
Oct 30, 2020 | 64.29 | 65.60 | 62.29 | 63.30 | 518,700 | -2.13(-3.26%) |
Oct 29, 2020 | 65.85 | 66.58 | 63.81 | 65.43 | 570,771 | +0.59(+0.91%) |
Oct 28, 2020 | 65.10 | 66.50 | 64.12 | 64.84 | 715,253 | -2.32(-3.45%) |
Oct 27, 2020 | 72.23 | 73.00 | 67.07 | 67.16 | 972,200 | -3.65(-5.15%) |
Oct 26, 2020 | 76.90 | 78.01 | 70.12 | 70.81 | 1,209,816 | -7.47(-9.54%) |
Oct 23, 2020 | 79.87 | 79.87 | 76.94 | 78.28 | 466,300 | -0.93(-1.17%) |
Oct 22, 2020 | 79.79 | 80.50 | 75.94 | 79.21 | 435,860 | -0.78(-0.98%) |
Oct 21, 2020 | 82.07 | 83.60 | 79.72 | 79.99 | 501,012 | -1.91(-2.33%) |
Oct 20, 2020 | 83.20 | 83.99 | 81.50 | 81.90 | 422,002 | -0.30(-0.36%) |
Oct 19, 2020 | 82.03 | 83.75 | 82.00 | 82.20 | 491,801 | +0.44(+0.54%) |
Oct 16, 2020 | 80.16 | 83.32 | 80.08 | 81.76 | 419,900 | +1.72(+2.15%) |
Oct 15, 2020 | 80.79 | 81.91 | 78.75 | 80.04 | 740,336 | -3.74(-4.46%) |
Oct 14, 2020 | 82.86 | 84.81 | 79.85 | 83.78 | 671,146 | +2.09(+2.56%) |
Oct 13, 2020 | 77.62 | 82.92 | 77.20 | 81.69 | 1,052,078 | +5.44(+7.13%) |
Oct 12, 2020 | 78.92 | 79.77 | 75.43 | 76.25 | 503,492 | -0.94(-1.22%) |
Oct 09, 2020 | 73.72 | 78.22 | 73.35 | 77.19 | 654,900 | +4.02(+5.49%) |
Oct 08, 2020 | 75.01 | 75.25 | 72.85 | 73.17 | 376,055 | -0.64(-0.87%) |
Oct 07, 2020 | 71.23 | 74.99 | 71.23 | 73.81 | 670,463 | +3.66(+5.22%) |
Oct 06, 2020 | 68.25 | 71.29 | 68.01 | 70.15 | 685,882 | +2.44(+3.60%) |
Oct 05, 2020 | 66.19 | 67.84 | 65.02 | 67.71 | 438,686 | +1.92(+2.92%) |
Oct 02, 2020 | 64.57 | 67.28 | 64.13 | 65.79 | 426,600 | -0.93(-1.39%) |
Oct 01, 2020 | 66.60 | 67.30 | 64.76 | 66.72 | 513,961 | +1.97(+3.04%) |
Sep 30, 2020 | 66.31 | 67.42 | 64.32 | 64.75 | 660,999 | -1.49(-2.25%) |
Sep 29, 2020 | 62.30 | 66.68 | 62.26 | 66.24 | 1,046,844 | +3.71(+5.93%) |
Sep 28, 2020 | 61.23 | 62.78 | 61.02 | 62.53 | 504,691 | +2.51(+4.18%) |
Sep 25, 2020 | 57.79 | 60.27 | 57.70 | 60.02 | 367,700 | +2.65(+4.62%) |
Sep 24, 2020 | 54.86 | 58.13 | 54.65 | 57.37 | 382,461 | +1.17(+2.08%) |
Sep 23, 2020 | 58.02 | 58.98 | 56.04 | 56.20 | 414,089 | -1.82(-3.14%) |
Sep 22, 2020 | 57.76 | 58.14 | 55.92 | 58.02 | 351,900 | +1.04(+1.83%) |
Sep 21, 2020 | 55.47 | 57.02 | 54.53 | 56.98 | 523,266 | +0.33(+0.58%) |
Sep 18, 2020 | 58.50 | 59.00 | 55.35 | 56.65 | 1,062,100 | -1.13(-1.96%) |
Sep 17, 2020 | 58.87 | 59.31 | 56.97 | 57.78 | 532,426 | -2.77(-4.57%) |
Sep 16, 2020 | 60.23 | 61.85 | 59.40 | 60.55 | 520,930 | +0.13(+0.22%) |
Sep 15, 2020 | 59.88 | 61.14 | 59.55 | 60.42 | 480,209 | +1.48(+2.51%) |
Sep 14, 2020 | 57.50 | 59.15 | 57.37 | 58.94 | 380,025 | +2.61(+4.63%) |
Sep 11, 2020 | 57.95 | 58.42 | 55.51 | 56.33 | 402,600 | -1.05(-1.83%) |
Sep 10, 2020 | 58.60 | 60.28 | 56.80 | 57.38 | 477,526 | -0.53(-0.92%) |
Sep 09, 2020 | 56.53 | 58.70 | 55.40 | 57.91 | 686,436 | +2.40(+4.32%) |
Sep 08, 2020 | 56.19 | 58.44 | 55.02 | 55.51 | 516,027 | -2.96(-5.06%) |
Sep 04, 2020 | 59.00 | 59.93 | 56.63 | 58.47 | 1,717,500 | -1.66(-2.76%) |
Sep 03, 2020 | 61.83 | 62.27 | 58.52 | 60.13 | 1,348,838 | -3.12(-4.93%) |
Sep 02, 2020 | 63.18 | 63.87 | 61.19 | 63.25 | 503,910 | +0.33(+0.52%) |