Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.36 | 72.11 | 70.69 | 70.88 | 169,573 | -1.09(-1.51%) |
Nov 27, 2020 | 73.03 | 73.09 | 71.56 | 71.96 | 75,877 | -1.02(-1.40%) |
Nov 25, 2020 | 75.16 | 75.17 | 71.94 | 72.98 | 125,569 | -2.37(-3.14%) |
Nov 24, 2020 | 73.86 | 76.06 | 73.56 | 75.35 | 188,491 | +2.48(+3.41%) |
Nov 23, 2020 | 72.35 | 72.89 | 71.11 | 72.87 | 99,165 | +0.83(+1.15%) |
Nov 20, 2020 | 71.39 | 72.22 | 70.72 | 72.03 | 162,931 | +0.25(+0.35%) |
Nov 19, 2020 | 72.17 | 72.77 | 70.06 | 71.78 | 96,613 | -0.50(-0.70%) |
Nov 18, 2020 | 71.89 | 72.92 | 71.59 | 72.28 | 137,542 | +0.48(+0.67%) |
Nov 17, 2020 | 71.46 | 72.43 | 70.12 | 71.80 | 190,705 | -0.25(-0.35%) |
Nov 16, 2020 | 71.03 | 72.26 | 69.23 | 72.05 | 131,206 | +2.23(+3.20%) |
Nov 13, 2020 | 67.80 | 70.01 | 67.62 | 69.82 | 113,307 | +2.30(+3.41%) |
Nov 12, 2020 | 69.07 | 69.07 | 66.84 | 67.52 | 106,456 | -1.57(-2.27%) |
Nov 11, 2020 | 70.34 | 70.83 | 68.11 | 69.08 | 182,579 | -1.54(-2.18%) |
Nov 10, 2020 | 69.09 | 70.67 | 68.68 | 70.62 | 182,482 | +1.92(+2.79%) |
Nov 09, 2020 | 68.27 | 69.77 | 66.42 | 68.71 | 321,986 | +4.94(+7.75%) |
Nov 06, 2020 | 64.26 | 64.26 | 62.88 | 63.76 | 103,175 | +0.02(+0.03%) |
Nov 05, 2020 | 62.82 | 64.32 | 62.82 | 63.74 | 102,884 | +1.14(+1.82%) |
Nov 04, 2020 | 63.99 | 64.07 | 61.84 | 62.60 | 118,496 | -1.84(-2.85%) |
Nov 03, 2020 | 62.52 | 64.86 | 62.29 | 64.44 | 169,090 | +2.79(+4.52%) |
Nov 02, 2020 | 61.21 | 62.84 | 60.06 | 61.65 | 218,497 | +0.74(+1.22%) |
Oct 30, 2020 | 61.57 | 62.05 | 59.45 | 60.91 | 237,056 | +1.42(+2.39%) |
Oct 29, 2020 | 57.69 | 59.83 | 57.30 | 59.49 | 131,642 | +1.43(+2.47%) |
Oct 28, 2020 | 59.43 | 59.67 | 57.80 | 58.06 | 315,486 | -2.49(-4.11%) |
Oct 27, 2020 | 59.70 | 60.81 | 59.42 | 60.55 | 176,446 | +0.64(+1.07%) |
Oct 26, 2020 | 60.19 | 60.57 | 59.26 | 59.90 | 134,697 | -0.85(-1.40%) |
Oct 23, 2020 | 60.59 | 61.05 | 60.23 | 60.75 | 117,029 | +0.28(+0.46%) |
Oct 22, 2020 | 60.36 | 60.55 | 59.42 | 60.47 | 160,101 | +0.26(+0.43%) |
Oct 21, 2020 | 59.84 | 60.58 | 58.26 | 60.21 | 144,302 | +0.66(+1.10%) |
Oct 20, 2020 | 60.13 | 60.30 | 59.20 | 59.56 | 133,459 | -0.29(-0.48%) |
Oct 19, 2020 | 60.55 | 61.03 | 59.55 | 59.84 | 210,776 | -0.43(-0.71%) |
Oct 16, 2020 | 60.28 | 60.87 | 59.92 | 60.27 | 251,840 | -0.13(-0.21%) |
Oct 15, 2020 | 59.67 | 60.60 | 59.39 | 60.40 | 223,957 | +0.01(+0.02%) |
Oct 14, 2020 | 60.50 | 61.02 | 60.15 | 60.39 | 106,872 | +0.05(+0.08%) |
Oct 13, 2020 | 60.32 | 61.24 | 60.06 | 60.34 | 153,058 | -0.45(-0.75%) |
Oct 12, 2020 | 60.36 | 61.15 | 60.26 | 60.79 | 87,869 | +0.46(+0.77%) |
Oct 09, 2020 | 60.91 | 60.97 | 59.77 | 60.33 | 93,768 | -0.37(-0.61%) |
Oct 08, 2020 | 60.45 | 60.78 | 59.20 | 60.70 | 157,714 | +0.93(+1.55%) |
Oct 07, 2020 | 58.51 | 59.90 | 57.20 | 59.77 | 256,292 | +1.80(+3.10%) |
Oct 06, 2020 | 58.83 | 59.25 | 57.76 | 57.97 | 428,633 | -0.07(-0.12%) |
Oct 05, 2020 | 57.56 | 58.53 | 57.56 | 58.04 | 204,444 | +0.76(+1.33%) |
Oct 02, 2020 | 55.69 | 57.60 | 55.19 | 57.27 | 204,387 | +0.63(+1.11%) |
Oct 01, 2020 | 55.93 | 56.65 | 55.65 | 56.64 | 231,875 | +1.14(+2.06%) |
Sep 30, 2020 | 55.92 | 57.07 | 54.90 | 55.50 | 218,540 | -0.60(-1.07%) |
Sep 29, 2020 | 57.05 | 57.05 | 55.51 | 56.10 | 304,462 | +1.48(+2.71%) |
Sep 28, 2020 | 54.06 | 55.03 | 53.22 | 54.62 | 142,563 | +1.15(+2.15%) |
Sep 25, 2020 | 52.42 | 53.71 | 51.86 | 53.47 | 143,184 | +0.66(+1.25%) |
Sep 24, 2020 | 52.38 | 53.57 | 51.54 | 52.81 | 281,527 | +0.29(+0.55%) |
Sep 23, 2020 | 54.10 | 54.96 | 52.49 | 52.52 | 217,603 | -1.47(-2.72%) |
Sep 22, 2020 | 53.67 | 54.06 | 52.95 | 53.99 | 156,807 | +0.55(+1.03%) |
Sep 21, 2020 | 54.27 | 54.27 | 52.44 | 53.44 | 208,663 | -1.76(-3.19%) |
Sep 18, 2020 | 57.07 | 57.07 | 54.39 | 55.20 | 509,676 | -1.67(-2.94%) |
Sep 17, 2020 | 56.26 | 57.12 | 55.79 | 56.88 | 235,704 | +0.12(+0.20%) |
Sep 16, 2020 | 56.27 | 57.92 | 55.65 | 56.76 | 295,123 | +1.13(+2.03%) |
Sep 15, 2020 | 54.77 | 55.83 | 54.36 | 55.63 | 163,624 | +1.09(+2.00%) |
Sep 14, 2020 | 56.06 | 56.67 | 54.26 | 54.54 | 265,802 | -1.38(-2.47%) |
Sep 11, 2020 | 56.32 | 56.55 | 55.50 | 55.92 | 112,583 | -0.27(-0.48%) |
Sep 10, 2020 | 56.41 | 56.78 | 56.02 | 56.19 | 160,962 | -0.22(-0.39%) |
Sep 09, 2020 | 56.09 | 56.73 | 56.09 | 56.41 | 108,345 | +0.74(+1.32%) |
Sep 08, 2020 | 56.21 | 56.62 | 55.40 | 55.68 | 118,448 | -1.31(-2.29%) |
Sep 04, 2020 | 58.35 | 58.35 | 56.26 | 56.98 | 117,752 | -0.61(-1.06%) |
Sep 03, 2020 | 58.32 | 58.89 | 57.04 | 57.59 | 174,694 | -1.21(-2.06%) |
Sep 02, 2020 | 57.83 | 58.90 | 57.38 | 58.80 | 149,653 | +0.94(+1.62%) |