Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 82.00 | 82.00 | 77.70 | 78.81 | 5,827,063 | -2.67(-3.28%) |
Nov 27, 2020 | 80.58 | 82.15 | 80.43 | 81.48 | 2,194,300 | +1.40(+1.75%) |
Nov 25, 2020 | 80.45 | 81.63 | 79.47 | 80.08 | 5,114,000 | -1.55(-1.90%) |
Nov 24, 2020 | 79.13 | 82.59 | 78.34 | 81.63 | 8,058,110 | +5.85(+7.72%) |
Nov 23, 2020 | 73.56 | 76.45 | 73.56 | 75.78 | 4,945,234 | +3.20(+4.41%) |
Nov 20, 2020 | 74.72 | 75.14 | 72.53 | 72.58 | 4,595,400 | -1.86(-2.50%) |
Nov 19, 2020 | 73.85 | 75.05 | 73.22 | 74.44 | 3,521,696 | +0.31(+0.42%) |
Nov 18, 2020 | 74.11 | 76.49 | 74.05 | 74.13 | 5,797,310 | -1.21(-1.61%) |
Nov 17, 2020 | 74.61 | 76.74 | 73.74 | 75.34 | 5,910,090 | -0.16(-0.21%) |
Nov 16, 2020 | 75.79 | 77.23 | 74.02 | 75.50 | 12,093,006 | +4.89(+6.93%) |
Nov 13, 2020 | 69.35 | 71.13 | 68.65 | 70.61 | 4,573,700 | +2.51(+3.69%) |
Nov 12, 2020 | 68.07 | 71.12 | 67.67 | 68.10 | 6,968,060 | -2.78(-3.92%) |
Nov 11, 2020 | 73.81 | 73.92 | 69.70 | 70.88 | 10,396,546 | -2.85(-3.87%) |
Nov 10, 2020 | 74.03 | 74.63 | 71.36 | 73.73 | 11,437,002 | -1.70(-2.25%) |
Nov 09, 2020 | 73.27 | 78.86 | 71.24 | 75.43 | 27,732,600 | +16.86(+28.79%) |
Nov 06, 2020 | 59.81 | 59.98 | 58.20 | 58.57 | 4,250,900 | -1.60(-2.66%) |
Nov 05, 2020 | 57.77 | 60.32 | 57.63 | 60.17 | 4,479,850 | +3.19(+5.60%) |
Nov 04, 2020 | 57.21 | 58.61 | 56.40 | 56.98 | 3,497,795 | -0.59(-1.02%) |
Nov 03, 2020 | 56.90 | 58.65 | 56.34 | 57.57 | 4,832,814 | +0.55(+0.96%) |
Nov 02, 2020 | 55.00 | 57.10 | 53.85 | 57.02 | 7,304,850 | +0.60(+1.06%) |
Oct 30, 2020 | 52.97 | 57.80 | 51.37 | 56.42 | 17,062,300 | +2.59(+4.81%) |
Oct 29, 2020 | 53.02 | 54.37 | 51.33 | 53.83 | 8,944,168 | +0.71(+1.34%) |
Oct 28, 2020 | 55.13 | 55.61 | 53.06 | 53.12 | 9,376,396 | -4.26(-7.42%) |
Oct 27, 2020 | 58.09 | 59.41 | 57.28 | 57.38 | 5,282,158 | -0.88(-1.51%) |
Oct 26, 2020 | 62.22 | 62.27 | 55.81 | 58.26 | 12,155,693 | -6.22(-9.65%) |
Oct 23, 2020 | 63.91 | 64.77 | 62.88 | 64.48 | 5,040,600 | +1.09(+1.72%) |
Oct 22, 2020 | 61.10 | 63.46 | 61.08 | 63.39 | 6,310,992 | +2.70(+4.45%) |
Oct 21, 2020 | 61.56 | 61.56 | 60.02 | 60.69 | 3,867,233 | -1.10(-1.78%) |
Oct 20, 2020 | 60.80 | 62.04 | 60.02 | 61.79 | 6,257,445 | +2.08(+3.48%) |
Oct 19, 2020 | 59.52 | 60.87 | 58.77 | 59.71 | 6,247,278 | +0.88(+1.50%) |
Oct 16, 2020 | 59.49 | 59.98 | 57.90 | 58.83 | 6,341,900 | -0.55(-0.93%) |
Oct 15, 2020 | 58.67 | 59.55 | 57.85 | 59.38 | 7,943,340 | -0.53(-0.88%) |
Oct 14, 2020 | 61.35 | 62.48 | 59.64 | 59.91 | 18,068,536 | -0.70(-1.15%) |
Oct 13, 2020 | 64.19 | 64.64 | 60.03 | 60.61 | 23,800,822 | -9.22(-13.20%) |
Oct 12, 2020 | 70.36 | 70.73 | 69.18 | 69.83 | 4,334,318 | -1.26(-1.77%) |
Oct 09, 2020 | 69.40 | 72.11 | 68.80 | 71.09 | 6,369,900 | +1.80(+2.60%) |
Oct 08, 2020 | 68.81 | 69.36 | 67.25 | 69.29 | 4,739,609 | +1.27(+1.87%) |
Oct 07, 2020 | 67.47 | 68.64 | 66.10 | 68.02 | 4,549,735 | +1.84(+2.78%) |
Oct 06, 2020 | 66.00 | 69.91 | 65.77 | 66.18 | 7,346,178 | +0.93(+1.43%) |
Oct 05, 2020 | 65.00 | 66.10 | 64.50 | 65.25 | 3,574,944 | -0.01(-0.02%) |
Oct 02, 2020 | 62.50 | 65.76 | 62.30 | 65.26 | 4,948,900 | -0.29(-0.44%) |
Oct 01, 2020 | 65.15 | 65.92 | 63.57 | 65.55 | 5,430,733 | +0.82(+1.27%) |
Sep 30, 2020 | 66.47 | 68.21 | 64.18 | 64.73 | 7,988,934 | +0.33(+0.51%) |
Sep 29, 2020 | 65.86 | 66.23 | 63.51 | 64.40 | 4,414,787 | -1.69(-2.56%) |
Sep 28, 2020 | 66.13 | 66.83 | 63.32 | 66.09 | 5,674,893 | +1.50(+2.32%) |
Sep 25, 2020 | 63.22 | 64.91 | 61.78 | 64.59 | 7,922,000 | +4.62(+7.70%) |
Sep 24, 2020 | 60.64 | 61.24 | 58.27 | 59.97 | 6,455,323 | -1.27(-2.07%) |
Sep 23, 2020 | 63.02 | 65.10 | 61.17 | 61.24 | 5,249,113 | -1.13(-1.81%) |
Sep 22, 2020 | 61.00 | 63.06 | 60.66 | 62.37 | 5,053,815 | +1.66(+2.73%) |
Sep 21, 2020 | 62.09 | 62.62 | 59.12 | 60.71 | 8,704,466 | -4.74(-7.24%) |
Sep 18, 2020 | 68.50 | 69.08 | 64.52 | 65.45 | 9,854,900 | -3.30(-4.80%) |
Sep 17, 2020 | 68.05 | 70.42 | 67.51 | 68.75 | 5,632,221 | -0.86(-1.24%) |
Sep 16, 2020 | 67.69 | 71.25 | 67.00 | 69.61 | 6,683,089 | +1.92(+2.84%) |
Sep 15, 2020 | 70.69 | 70.84 | 66.94 | 67.69 | 8,644,191 | -3.25(-4.58%) |
Sep 14, 2020 | 70.33 | 71.18 | 69.36 | 70.94 | 4,708,851 | +1.60(+2.31%) |
Sep 11, 2020 | 70.49 | 70.58 | 68.15 | 69.34 | 4,109,300 | -0.80(-1.14%) |
Sep 10, 2020 | 70.73 | 74.07 | 70.09 | 70.14 | 6,322,840 | +0.03(+0.04%) |
Sep 09, 2020 | 70.62 | 70.80 | 67.61 | 70.11 | 6,758,337 | -1.40(-1.96%) |
Sep 08, 2020 | 70.02 | 73.50 | 69.55 | 71.51 | 7,377,413 | -0.44(-0.61%) |
Sep 04, 2020 | 72.47 | 73.12 | 68.58 | 71.95 | 7,898,700 | +1.75(+2.49%) |
Sep 03, 2020 | 71.10 | 74.44 | 68.93 | 70.20 | 12,973,572 | +1.83(+2.68%) |
Sep 02, 2020 | 69.18 | 69.18 | 66.73 | 68.37 | 6,126,934 | -0.14(-0.20%) |