Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.92 | 76.52 | 74.32 | 74.32 | 442,376 | -1.43(-1.88%) |
Nov 27, 2020 | 74.86 | 76.33 | 74.11 | 75.75 | 339,448 | +0.73(+0.98%) |
Nov 25, 2020 | 76.65 | 76.87 | 74.59 | 75.02 | 283,565 | -1.52(-1.99%) |
Nov 24, 2020 | 76.69 | 77.29 | 75.90 | 76.54 | 248,883 | +1.07(+1.42%) |
Nov 23, 2020 | 76.01 | 76.95 | 74.05 | 75.47 | 343,813 | +0.68(+0.90%) |
Nov 20, 2020 | 75.09 | 76.02 | 73.25 | 74.80 | 617,104 | -1.37(-1.80%) |
Nov 19, 2020 | 74.59 | 76.32 | 74.26 | 76.17 | 421,846 | +0.69(+0.92%) |
Nov 18, 2020 | 75.38 | 75.74 | 74.12 | 75.47 | 515,872 | +0.17(+0.23%) |
Nov 17, 2020 | 72.69 | 75.48 | 72.09 | 75.30 | 476,087 | +1.82(+2.48%) |
Nov 16, 2020 | 72.60 | 73.86 | 71.64 | 73.48 | 351,131 | +2.86(+4.06%) |
Nov 13, 2020 | 68.23 | 70.79 | 68.00 | 70.61 | 315,809 | +2.29(+3.35%) |
Nov 12, 2020 | 68.95 | 69.35 | 67.54 | 68.33 | 344,403 | -1.22(-1.75%) |
Nov 11, 2020 | 69.87 | 70.10 | 67.52 | 69.54 | 524,525 | -0.80(-1.14%) |
Nov 10, 2020 | 71.36 | 73.20 | 69.59 | 70.34 | 854,675 | -0.50(-0.71%) |
Nov 09, 2020 | 62.89 | 71.32 | 62.89 | 70.84 | 1,801,036 | +12.03(+20.45%) |
Nov 06, 2020 | 60.06 | 60.06 | 58.17 | 58.82 | 289,474 | -0.87(-1.45%) |
Nov 05, 2020 | 60.10 | 60.91 | 59.58 | 59.68 | 289,587 | +0.32(+0.54%) |
Nov 04, 2020 | 58.77 | 60.30 | 57.72 | 59.37 | 522,284 | +0.06(+0.10%) |
Nov 03, 2020 | 58.84 | 59.80 | 58.18 | 59.31 | 662,232 | +1.39(+2.41%) |
Nov 02, 2020 | 58.63 | 59.86 | 57.42 | 57.91 | 634,326 | +0.34(+0.58%) |
Oct 30, 2020 | 58.14 | 58.78 | 57.03 | 57.58 | 600,589 | -0.67(-1.16%) |
Oct 29, 2020 | 56.90 | 58.68 | 56.56 | 58.25 | 736,323 | +1.35(+2.36%) |
Oct 28, 2020 | 57.54 | 58.33 | 55.71 | 56.90 | 899,834 | -3.57(-5.90%) |
Oct 27, 2020 | 65.35 | 66.14 | 59.17 | 60.47 | 1,119,151 | -1.99(-3.19%) |
Oct 26, 2020 | 63.16 | 63.76 | 62.23 | 62.46 | 1,240,592 | -1.46(-2.29%) |
Oct 23, 2020 | 64.99 | 65.27 | 63.17 | 63.92 | 441,521 | -0.86(-1.32%) |
Oct 22, 2020 | 66.57 | 66.57 | 64.46 | 64.78 | 763,934 | -1.22(-1.85%) |
Oct 21, 2020 | 65.26 | 66.46 | 64.86 | 66.00 | 459,215 | +1.22(+1.88%) |
Oct 20, 2020 | 65.24 | 66.24 | 64.74 | 64.78 | 669,261 | +0.00(+0.00%) |
Oct 19, 2020 | 65.69 | 65.76 | 64.14 | 64.78 | 395,412 | -0.66(-1.01%) |
Oct 16, 2020 | 65.40 | 65.94 | 64.39 | 65.44 | 321,673 | +0.14(+0.22%) |
Oct 15, 2020 | 63.75 | 65.44 | 63.46 | 65.30 | 278,218 | +0.68(+1.06%) |
Oct 14, 2020 | 64.08 | 65.10 | 63.56 | 64.61 | 299,488 | +0.39(+0.61%) |
Oct 13, 2020 | 66.07 | 66.23 | 64.02 | 64.22 | 530,928 | -2.11(-3.19%) |
Oct 12, 2020 | 67.30 | 67.92 | 66.33 | 66.33 | 317,155 | -0.81(-1.20%) |
Oct 09, 2020 | 67.72 | 68.31 | 67.11 | 67.14 | 141,590 | -0.30(-0.44%) |
Oct 08, 2020 | 67.11 | 68.02 | 67.05 | 67.44 | 309,904 | +0.82(+1.23%) |
Oct 07, 2020 | 68.06 | 68.32 | 66.43 | 66.62 | 411,796 | -0.91(-1.35%) |
Oct 06, 2020 | 68.45 | 68.91 | 67.17 | 67.54 | 497,235 | -0.64(-0.94%) |
Oct 05, 2020 | 68.37 | 69.31 | 68.04 | 68.18 | 439,556 | +0.44(+0.65%) |
Oct 02, 2020 | 67.07 | 68.40 | 66.70 | 67.74 | 352,363 | -0.44(-0.65%) |
Oct 01, 2020 | 66.70 | 68.31 | 66.02 | 68.18 | 492,756 | +2.04(+3.08%) |
Sep 30, 2020 | 66.85 | 67.64 | 65.57 | 66.14 | 649,586 | -1.43(-2.12%) |
Sep 29, 2020 | 67.19 | 67.98 | 66.59 | 67.57 | 467,242 | +0.29(+0.43%) |
Sep 28, 2020 | 66.40 | 68.39 | 66.40 | 67.29 | 410,541 | +1.56(+2.37%) |
Sep 25, 2020 | 64.32 | 65.97 | 64.14 | 65.73 | 587,168 | +1.27(+1.97%) |
Sep 24, 2020 | 62.53 | 65.02 | 62.30 | 64.46 | 564,634 | +1.70(+2.71%) |
Sep 23, 2020 | 64.67 | 65.26 | 62.61 | 62.76 | 405,111 | -1.61(-2.51%) |
Sep 22, 2020 | 63.76 | 64.82 | 62.83 | 64.37 | 537,279 | +0.94(+1.49%) |
Sep 21, 2020 | 62.59 | 64.98 | 62.49 | 63.43 | 664,141 | +0.01(+0.02%) |
Sep 18, 2020 | 65.15 | 65.55 | 63.21 | 63.42 | 943,173 | -1.54(-2.37%) |
Sep 17, 2020 | 63.41 | 65.54 | 63.31 | 64.96 | 343,076 | +0.87(+1.35%) |
Sep 16, 2020 | 63.58 | 65.23 | 63.06 | 64.09 | 533,311 | +0.53(+0.83%) |
Sep 15, 2020 | 65.60 | 65.83 | 63.02 | 63.57 | 560,692 | -1.88(-2.88%) |
Sep 14, 2020 | 65.85 | 66.19 | 64.51 | 65.45 | 393,436 | +0.18(+0.28%) |
Sep 11, 2020 | 65.66 | 65.86 | 64.63 | 65.27 | 486,775 | -0.13(-0.21%) |
Sep 10, 2020 | 66.79 | 67.24 | 65.22 | 65.40 | 473,913 | -1.53(-2.28%) |
Sep 09, 2020 | 68.34 | 68.35 | 66.93 | 66.93 | 325,544 | -1.03(-1.51%) |
Sep 08, 2020 | 67.78 | 69.16 | 66.81 | 67.96 | 257,260 | -0.67(-0.98%) |
Sep 04, 2020 | 69.75 | 69.79 | 66.88 | 68.63 | 311,894 | -0.26(-0.38%) |
Sep 03, 2020 | 71.34 | 71.36 | 68.78 | 68.89 | 497,069 | -1.95(-2.75%) |
Sep 02, 2020 | 71.27 | 71.58 | 70.47 | 70.84 | 287,910 | -0.29(-0.41%) |