Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.87 | 61.93 | 60.49 | 61.29 | 123,844 | -0.58(-0.94%) |
Nov 27, 2020 | 61.95 | 61.95 | 61.63 | 61.87 | 69,678 | +0.17(+0.28%) |
Nov 25, 2020 | 61.39 | 61.85 | 61.02 | 61.70 | 221,348 | +0.16(+0.26%) |
Nov 24, 2020 | 60.91 | 61.61 | 60.63 | 61.54 | 155,851 | +1.20(+1.99%) |
Nov 23, 2020 | 59.60 | 60.50 | 59.50 | 60.34 | 126,016 | +1.13(+1.91%) |
Nov 20, 2020 | 59.40 | 59.46 | 59.01 | 59.21 | 126,942 | +0.07(+0.12%) |
Nov 19, 2020 | 58.79 | 59.35 | 58.51 | 59.14 | 120,320 | +0.55(+0.94%) |
Nov 18, 2020 | 59.32 | 59.49 | 58.52 | 58.59 | 100,902 | -0.60(-1.01%) |
Nov 17, 2020 | 58.74 | 59.39 | 58.35 | 59.19 | 120,833 | +0.13(+0.22%) |
Nov 16, 2020 | 58.80 | 59.11 | 58.56 | 59.06 | 243,281 | +0.89(+1.53%) |
Nov 13, 2020 | 57.66 | 58.29 | 57.65 | 58.17 | 53,660 | +1.09(+1.91%) |
Nov 12, 2020 | 57.85 | 57.92 | 56.90 | 57.09 | 89,835 | -0.84(-1.45%) |
Nov 11, 2020 | 58.44 | 58.46 | 57.65 | 57.92 | 135,155 | -0.21(-0.36%) |
Nov 10, 2020 | 58.66 | 58.66 | 57.49 | 58.13 | 181,509 | -1.02(-1.72%) |
Nov 09, 2020 | 58.37 | 60.18 | 58.36 | 59.15 | 262,496 | +3.23(+5.77%) |
Nov 06, 2020 | 55.61 | 56.19 | 55.31 | 55.93 | 118,533 | +0.32(+0.57%) |
Nov 05, 2020 | 55.28 | 55.72 | 55.07 | 55.61 | 129,928 | +1.68(+3.11%) |
Nov 04, 2020 | 52.91 | 54.37 | 52.81 | 53.93 | 171,140 | +1.62(+3.09%) |
Nov 03, 2020 | 51.63 | 52.49 | 51.41 | 52.31 | 118,894 | +1.24(+2.43%) |
Nov 02, 2020 | 51.31 | 51.68 | 50.79 | 51.07 | 156,880 | +0.34(+0.67%) |
Oct 30, 2020 | 51.51 | 51.64 | 50.10 | 50.73 | 317,956 | -1.23(-2.36%) |
Oct 29, 2020 | 51.72 | 52.25 | 51.24 | 51.96 | 156,247 | +0.22(+0.42%) |
Oct 28, 2020 | 52.83 | 52.90 | 51.72 | 51.74 | 205,776 | -2.06(-3.82%) |
Oct 27, 2020 | 54.29 | 54.56 | 53.72 | 53.80 | 99,192 | -0.37(-0.68%) |
Oct 26, 2020 | 55.42 | 55.60 | 53.57 | 54.17 | 205,825 | -1.99(-3.54%) |
Oct 23, 2020 | 56.49 | 56.59 | 55.82 | 56.16 | 279,113 | +0.04(+0.07%) |
Oct 22, 2020 | 56.01 | 56.29 | 55.35 | 56.12 | 83,627 | +0.16(+0.29%) |
Oct 21, 2020 | 56.16 | 56.58 | 55.71 | 55.96 | 50,530 | -0.40(-0.71%) |
Oct 20, 2020 | 56.39 | 56.91 | 56.29 | 56.36 | 88,240 | +0.42(+0.75%) |
Oct 19, 2020 | 57.08 | 57.18 | 55.81 | 55.94 | 130,108 | -0.99(-1.74%) |
Oct 16, 2020 | 57.08 | 57.45 | 56.91 | 56.93 | 56,163 | +0.13(+0.23%) |
Oct 15, 2020 | 56.39 | 56.94 | 55.97 | 56.80 | 196,703 | -0.30(-0.52%) |
Oct 14, 2020 | 57.80 | 57.91 | 56.86 | 57.10 | 97,342 | -0.52(-0.90%) |
Oct 13, 2020 | 57.79 | 57.94 | 57.46 | 57.62 | 103,600 | -0.35(-0.60%) |
Oct 12, 2020 | 58.01 | 58.20 | 57.69 | 57.96 | 80,130 | +0.41(+0.71%) |
Oct 09, 2020 | 57.12 | 57.67 | 57.07 | 57.56 | 105,117 | +0.67(+1.18%) |
Oct 08, 2020 | 56.30 | 56.89 | 56.30 | 56.89 | 126,745 | +1.10(+1.97%) |
Oct 07, 2020 | 55.69 | 55.96 | 55.64 | 55.79 | 110,749 | +0.63(+1.14%) |
Oct 06, 2020 | 55.94 | 56.54 | 55.00 | 55.16 | 100,652 | -0.68(-1.22%) |
Oct 05, 2020 | 55.23 | 55.85 | 55.23 | 55.84 | 102,649 | +1.17(+2.14%) |
Oct 02, 2020 | 54.20 | 54.86 | 53.97 | 54.67 | 106,619 | -0.42(-0.76%) |
Oct 01, 2020 | 54.72 | 55.25 | 54.60 | 55.09 | 133,289 | +0.75(+1.38%) |
Sep 30, 2020 | 54.35 | 54.83 | 53.90 | 54.34 | 100,877 | -0.06(-0.11%) |
Sep 29, 2020 | 54.36 | 54.76 | 54.25 | 54.40 | 67,703 | +0.15(+0.28%) |
Sep 28, 2020 | 54.15 | 54.62 | 54.10 | 54.25 | 117,357 | +0.79(+1.48%) |
Sep 25, 2020 | 52.37 | 53.61 | 52.20 | 53.46 | 105,418 | +0.90(+1.71%) |
Sep 24, 2020 | 52.50 | 53.22 | 51.86 | 52.56 | 106,024 | -0.13(-0.25%) |
Sep 23, 2020 | 53.94 | 54.06 | 52.55 | 52.69 | 202,895 | -1.28(-2.37%) |
Sep 22, 2020 | 53.22 | 54.01 | 52.96 | 53.97 | 155,970 | +1.02(+1.92%) |
Sep 21, 2020 | 52.80 | 52.96 | 51.81 | 52.95 | 248,865 | -0.92(-1.71%) |
Sep 18, 2020 | 54.31 | 54.52 | 53.54 | 53.87 | 430,082 | -0.17(-0.31%) |
Sep 17, 2020 | 53.54 | 54.24 | 53.28 | 54.04 | 196,092 | -0.54(-0.99%) |
Sep 16, 2020 | 54.84 | 55.26 | 54.49 | 54.58 | 119,635 | +0.14(+0.26%) |
Sep 15, 2020 | 54.33 | 54.65 | 54.17 | 54.44 | 97,997 | +0.65(+1.21%) |
Sep 14, 2020 | 53.20 | 53.93 | 53.20 | 53.79 | 90,489 | +1.18(+2.24%) |
Sep 11, 2020 | 53.63 | 53.63 | 52.11 | 52.61 | 173,795 | -0.58(-1.09%) |
Sep 10, 2020 | 54.05 | 54.75 | 53.01 | 53.19 | 144,066 | -0.49(-0.91%) |
Sep 09, 2020 | 53.81 | 54.04 | 53.06 | 53.68 | 209,490 | +0.77(+1.45%) |
Sep 08, 2020 | 52.98 | 53.64 | 52.55 | 52.91 | 416,280 | -1.31(-2.41%) |
Sep 04, 2020 | 55.26 | 55.59 | 52.87 | 54.22 | 346,288 | -1.21(-2.18%) |
Sep 03, 2020 | 57.14 | 57.20 | 55.01 | 55.43 | 359,489 | -2.18(-3.78%) |
Sep 02, 2020 | 57.39 | 57.76 | 56.72 | 57.61 | 196,057 | +0.69(+1.21%) |