Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.35 | 65.37 | 62.35 | 65.28 | 939,369 | +3.19(+5.14%) |
Nov 27, 2020 | 61.30 | 62.69 | 61.20 | 62.09 | 212,290 | +0.89(+1.46%) |
Nov 25, 2020 | 60.28 | 61.38 | 59.64 | 61.20 | 352,754 | +0.87(+1.45%) |
Nov 24, 2020 | 59.60 | 60.35 | 58.44 | 60.33 | 441,846 | +1.19(+2.01%) |
Nov 23, 2020 | 60.72 | 60.72 | 58.38 | 59.14 | 552,908 | -1.04(-1.73%) |
Nov 20, 2020 | 59.04 | 60.57 | 58.59 | 60.18 | 709,770 | +1.38(+2.34%) |
Nov 19, 2020 | 57.70 | 59.33 | 57.70 | 58.80 | 480,417 | +1.13(+1.96%) |
Nov 18, 2020 | 57.16 | 58.41 | 57.16 | 57.67 | 954,626 | +0.67(+1.18%) |
Nov 17, 2020 | 57.23 | 57.40 | 56.26 | 57.00 | 727,355 | -0.20(-0.35%) |
Nov 16, 2020 | 57.86 | 57.98 | 56.88 | 57.20 | 501,238 | -0.81(-1.39%) |
Nov 13, 2020 | 58.67 | 59.32 | 57.79 | 58.01 | 671,362 | -0.57(-0.97%) |
Nov 12, 2020 | 59.55 | 60.49 | 58.25 | 58.58 | 772,552 | -1.25(-2.09%) |
Nov 11, 2020 | 61.20 | 61.40 | 59.76 | 59.83 | 684,842 | -1.17(-1.92%) |
Nov 10, 2020 | 63.22 | 63.24 | 60.82 | 61.00 | 718,367 | -2.14(-3.39%) |
Nov 09, 2020 | 69.77 | 71.25 | 63.12 | 63.13 | 1,090,440 | -5.00(-7.34%) |
Nov 06, 2020 | 63.37 | 68.81 | 62.01 | 68.14 | 2,665,473 | +6.13(+9.88%) |
Nov 05, 2020 | 61.61 | 62.34 | 60.45 | 62.01 | 804,679 | +1.30(+2.15%) |
Nov 04, 2020 | 58.79 | 60.79 | 57.88 | 60.71 | 681,983 | +2.07(+3.52%) |
Nov 03, 2020 | 57.81 | 58.80 | 57.68 | 58.64 | 543,784 | +1.37(+2.39%) |
Nov 02, 2020 | 55.36 | 57.27 | 55.33 | 57.27 | 450,294 | +2.34(+4.26%) |
Oct 30, 2020 | 54.58 | 55.63 | 54.16 | 54.93 | 679,419 | +0.06(+0.12%) |
Oct 29, 2020 | 54.35 | 55.33 | 54.21 | 54.87 | 450,010 | +0.41(+0.75%) |
Oct 28, 2020 | 53.86 | 54.92 | 53.59 | 54.46 | 573,663 | -0.18(-0.33%) |
Oct 27, 2020 | 54.44 | 55.10 | 54.40 | 54.65 | 606,395 | +0.08(+0.15%) |
Oct 26, 2020 | 55.31 | 55.57 | 53.97 | 54.56 | 298,386 | -1.43(-2.56%) |
Oct 23, 2020 | 55.99 | 56.38 | 55.46 | 55.99 | 141,380 | +0.08(+0.15%) |
Oct 22, 2020 | 55.89 | 56.57 | 55.61 | 55.91 | 327,450 | +0.11(+0.19%) |
Oct 21, 2020 | 56.46 | 57.21 | 55.80 | 55.80 | 240,892 | -0.66(-1.17%) |
Oct 20, 2020 | 56.52 | 57.51 | 56.47 | 56.47 | 490,515 | -0.11(-0.19%) |
Oct 19, 2020 | 58.32 | 58.38 | 56.29 | 56.57 | 391,137 | -1.51(-2.60%) |
Oct 16, 2020 | 58.00 | 58.68 | 57.94 | 58.09 | 412,662 | +0.59(+1.02%) |
Oct 15, 2020 | 56.83 | 57.79 | 56.48 | 57.50 | 275,962 | +0.20(+0.35%) |
Oct 14, 2020 | 59.30 | 59.54 | 57.19 | 57.30 | 460,945 | -2.10(-3.54%) |
Oct 13, 2020 | 59.32 | 59.78 | 58.82 | 59.40 | 329,426 | +0.13(+0.21%) |
Oct 12, 2020 | 59.24 | 59.76 | 59.13 | 59.27 | 206,207 | +0.14(+0.23%) |
Oct 09, 2020 | 57.99 | 59.33 | 57.94 | 59.14 | 371,495 | +1.40(+2.42%) |
Oct 08, 2020 | 57.57 | 57.76 | 56.71 | 57.74 | 299,095 | +0.27(+0.47%) |
Oct 07, 2020 | 56.11 | 57.64 | 56.11 | 57.47 | 522,587 | +1.66(+2.97%) |
Oct 06, 2020 | 55.76 | 56.75 | 55.67 | 55.81 | 455,671 | +0.15(+0.28%) |
Oct 05, 2020 | 54.62 | 55.70 | 54.19 | 55.66 | 275,143 | +1.55(+2.86%) |
Oct 02, 2020 | 54.14 | 54.36 | 53.62 | 54.11 | 395,776 | -0.81(-1.47%) |
Oct 01, 2020 | 54.12 | 54.99 | 53.98 | 54.92 | 446,210 | +1.23(+2.30%) |
Sep 30, 2020 | 53.54 | 54.79 | 53.49 | 53.68 | 496,518 | +0.10(+0.19%) |
Sep 29, 2020 | 52.75 | 53.64 | 52.47 | 53.58 | 343,515 | +0.86(+1.63%) |
Sep 28, 2020 | 53.01 | 53.53 | 52.72 | 52.72 | 492,798 | +0.16(+0.31%) |
Sep 25, 2020 | 51.25 | 52.70 | 51.16 | 52.56 | 392,134 | +1.18(+2.29%) |
Sep 24, 2020 | 50.74 | 51.52 | 50.07 | 51.38 | 747,718 | +0.31(+0.60%) |
Sep 23, 2020 | 51.85 | 52.17 | 50.83 | 51.08 | 499,776 | -0.89(-1.71%) |
Sep 22, 2020 | 51.68 | 52.11 | 51.46 | 51.96 | 683,517 | +0.31(+0.60%) |
Sep 21, 2020 | 51.79 | 51.79 | 50.52 | 51.65 | 527,725 | -0.87(-1.66%) |
Sep 18, 2020 | 52.14 | 53.45 | 52.12 | 52.52 | 868,146 | +0.78(+1.51%) |
Sep 17, 2020 | 51.06 | 51.97 | 50.79 | 51.75 | 303,049 | +0.30(+0.58%) |
Sep 16, 2020 | 52.39 | 52.54 | 51.38 | 51.45 | 550,032 | -0.82(-1.58%) |
Sep 15, 2020 | 52.46 | 52.91 | 52.13 | 52.27 | 572,961 | +0.03(+0.05%) |
Sep 14, 2020 | 51.91 | 52.62 | 51.67 | 52.24 | 696,891 | +0.53(+1.03%) |
Sep 11, 2020 | 51.80 | 52.28 | 51.36 | 51.71 | 260,245 | +0.55(+1.08%) |
Sep 10, 2020 | 51.73 | 52.38 | 51.08 | 51.16 | 570,311 | -0.47(-0.91%) |
Sep 09, 2020 | 51.17 | 51.88 | 51.17 | 51.63 | 331,496 | +0.74(+1.46%) |
Sep 08, 2020 | 51.37 | 51.70 | 50.64 | 50.88 | 504,845 | -0.92(-1.77%) |
Sep 04, 2020 | 52.74 | 52.99 | 50.95 | 51.80 | 494,113 | -0.62(-1.18%) |
Sep 03, 2020 | 53.36 | 53.38 | 51.86 | 52.42 | 445,231 | -1.01(-1.88%) |
Sep 02, 2020 | 53.34 | 53.64 | 52.89 | 53.42 | 511,929 | +0.10(+0.19%) |