Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.97 | 72.22 | 69.41 | 70.27 | 954,506 | -1.47(-2.05%) |
Nov 27, 2020 | 71.62 | 72.45 | 71.16 | 71.74 | 273,829 | +0.12(+0.17%) |
Nov 25, 2020 | 71.79 | 72.27 | 69.49 | 71.62 | 712,827 | -0.34(-0.47%) |
Nov 24, 2020 | 73.79 | 74.30 | 71.44 | 71.96 | 698,475 | -0.76(-1.05%) |
Nov 23, 2020 | 69.06 | 73.50 | 69.06 | 72.72 | 880,784 | +3.27(+4.70%) |
Nov 20, 2020 | 67.89 | 70.28 | 67.89 | 69.45 | 998,369 | +1.67(+2.46%) |
Nov 19, 2020 | 66.55 | 67.85 | 66.05 | 67.78 | 466,312 | +1.31(+1.98%) |
Nov 18, 2020 | 67.37 | 68.98 | 66.38 | 66.47 | 574,519 | -1.47(-2.17%) |
Nov 17, 2020 | 66.25 | 69.01 | 65.50 | 67.94 | 634,309 | +1.09(+1.63%) |
Nov 16, 2020 | 66.84 | 67.11 | 66.14 | 66.85 | 765,928 | +0.75(+1.14%) |
Nov 13, 2020 | 65.64 | 67.17 | 65.57 | 66.10 | 626,632 | +1.16(+1.79%) |
Nov 12, 2020 | 65.45 | 66.36 | 64.11 | 64.94 | 762,441 | -1.20(-1.82%) |
Nov 11, 2020 | 64.54 | 66.94 | 63.56 | 66.14 | 1,000,669 | +1.74(+2.69%) |
Nov 10, 2020 | 60.35 | 65.03 | 59.66 | 64.41 | 1,298,707 | +4.20(+6.98%) |
Nov 09, 2020 | 66.81 | 67.49 | 59.57 | 60.20 | 2,179,506 | -4.87(-7.48%) |
Nov 06, 2020 | 66.32 | 66.81 | 64.74 | 65.07 | 999,009 | -1.02(-1.55%) |
Nov 05, 2020 | 64.93 | 67.27 | 64.26 | 66.09 | 1,072,259 | +2.13(+3.33%) |
Nov 04, 2020 | 63.17 | 64.95 | 62.04 | 63.96 | 852,296 | +0.07(+0.12%) |
Nov 03, 2020 | 61.45 | 64.36 | 60.79 | 63.89 | 1,471,308 | +3.53(+5.84%) |
Nov 02, 2020 | 60.32 | 61.58 | 59.26 | 60.36 | 1,144,265 | +0.60(+1.00%) |
Oct 30, 2020 | 59.07 | 61.63 | 58.48 | 59.76 | 1,246,016 | +0.08(+0.14%) |
Oct 29, 2020 | 62.38 | 64.20 | 59.21 | 59.68 | 1,916,863 | -0.76(-1.26%) |
Oct 28, 2020 | 58.16 | 60.88 | 57.22 | 60.44 | 1,300,239 | +1.13(+1.91%) |
Oct 27, 2020 | 58.37 | 60.58 | 57.74 | 59.30 | 778,845 | +1.31(+2.26%) |
Oct 26, 2020 | 57.46 | 58.41 | 56.72 | 57.99 | 745,095 | -0.75(-1.28%) |
Oct 23, 2020 | 59.18 | 59.76 | 56.76 | 58.74 | 754,880 | +0.09(+0.16%) |
Oct 22, 2020 | 58.60 | 59.96 | 57.29 | 58.65 | 608,255 | +0.38(+0.66%) |
Oct 21, 2020 | 61.25 | 61.58 | 57.69 | 58.26 | 1,130,347 | -2.82(-4.62%) |
Oct 20, 2020 | 60.78 | 62.59 | 60.40 | 61.08 | 699,300 | +2.20(+3.74%) |
Oct 19, 2020 | 60.27 | 60.55 | 58.60 | 58.88 | 844,113 | -1.00(-1.68%) |
Oct 16, 2020 | 60.62 | 60.89 | 59.30 | 59.88 | 916,389 | -0.80(-1.31%) |
Oct 15, 2020 | 58.72 | 60.84 | 58.10 | 60.68 | 513,514 | +1.16(+1.95%) |
Oct 14, 2020 | 60.02 | 61.14 | 59.41 | 59.52 | 591,848 | -0.18(-0.30%) |
Oct 13, 2020 | 57.27 | 59.94 | 57.27 | 59.70 | 509,553 | +1.91(+3.31%) |
Oct 12, 2020 | 59.87 | 59.87 | 57.67 | 57.78 | 576,189 | -1.19(-2.02%) |
Oct 09, 2020 | 59.97 | 60.81 | 58.75 | 58.97 | 667,036 | -0.48(-0.80%) |
Oct 08, 2020 | 61.28 | 61.87 | 58.71 | 59.45 | 706,045 | -1.24(-2.04%) |
Oct 07, 2020 | 59.80 | 61.64 | 59.56 | 60.69 | 541,571 | +1.72(+2.91%) |
Oct 06, 2020 | 60.67 | 61.52 | 58.77 | 58.97 | 860,887 | -1.40(-2.32%) |
Oct 05, 2020 | 58.96 | 60.87 | 58.96 | 60.37 | 586,230 | +2.09(+3.59%) |
Oct 02, 2020 | 55.34 | 59.74 | 55.33 | 58.28 | 820,550 | +1.73(+3.05%) |
Oct 01, 2020 | 55.84 | 56.69 | 55.10 | 56.55 | 747,211 | +1.29(+2.34%) |
Sep 30, 2020 | 55.13 | 56.63 | 54.75 | 55.26 | 1,285,248 | +0.32(+0.58%) |
Sep 29, 2020 | 56.02 | 56.40 | 54.48 | 54.94 | 715,053 | -0.73(-1.31%) |
Sep 28, 2020 | 56.20 | 57.00 | 55.13 | 55.67 | 767,793 | +0.51(+0.92%) |
Sep 25, 2020 | 54.95 | 56.63 | 54.53 | 55.17 | 755,306 | +0.23(+0.43%) |
Sep 24, 2020 | 54.56 | 56.27 | 54.09 | 54.93 | 926,218 | -0.03(-0.05%) |
Sep 23, 2020 | 58.05 | 58.91 | 54.92 | 54.96 | 1,239,246 | -2.74(-4.75%) |
Sep 22, 2020 | 55.34 | 58.08 | 55.06 | 57.70 | 1,212,123 | +2.92(+5.33%) |
Sep 21, 2020 | 54.60 | 55.01 | 53.00 | 54.78 | 902,244 | -1.43(-2.54%) |
Sep 18, 2020 | 57.93 | 57.93 | 55.20 | 56.21 | 1,231,304 | -1.26(-2.19%) |
Sep 17, 2020 | 57.10 | 58.11 | 56.51 | 57.46 | 698,932 | -0.74(-1.27%) |
Sep 16, 2020 | 57.26 | 59.15 | 56.74 | 58.20 | 1,216,930 | +1.11(+1.94%) |
Sep 15, 2020 | 59.52 | 60.40 | 57.02 | 57.10 | 734,880 | -1.97(-3.33%) |
Sep 14, 2020 | 57.52 | 59.36 | 57.11 | 59.07 | 690,134 | +1.96(+3.43%) |
Sep 11, 2020 | 58.65 | 58.79 | 56.52 | 57.11 | 980,459 | -1.29(-2.22%) |
Sep 10, 2020 | 56.85 | 59.05 | 56.57 | 58.40 | 1,306,876 | +2.00(+3.54%) |
Sep 09, 2020 | 56.49 | 56.82 | 54.67 | 56.40 | 1,117,752 | +0.38(+0.69%) |
Sep 08, 2020 | 54.79 | 57.66 | 53.56 | 56.02 | 917,681 | +0.51(+0.91%) |
Sep 04, 2020 | 57.57 | 57.67 | 53.27 | 55.51 | 878,224 | -1.01(-1.79%) |
Sep 03, 2020 | 59.77 | 60.05 | 55.92 | 56.53 | 879,424 | -3.23(-5.40%) |
Sep 02, 2020 | 60.46 | 60.57 | 58.51 | 59.75 | 697,662 | -0.14(-0.23%) |