Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.61 | 60.61 | 57.90 | 58.45 | 478,209 | -2.49(-4.08%) |
Nov 27, 2020 | 60.72 | 61.05 | 59.89 | 60.93 | 84,263 | +0.14(+0.23%) |
Nov 25, 2020 | 61.75 | 61.94 | 60.51 | 60.79 | 207,302 | -1.25(-2.01%) |
Nov 24, 2020 | 62.04 | 63.16 | 61.26 | 62.04 | 568,076 | +1.33(+2.19%) |
Nov 23, 2020 | 60.63 | 61.91 | 59.43 | 60.71 | 409,021 | +0.58(+0.96%) |
Nov 20, 2020 | 61.89 | 62.38 | 59.67 | 60.13 | 497,266 | -3.83(-5.99%) |
Nov 19, 2020 | 61.38 | 66.07 | 60.03 | 63.97 | 856,271 | -0.94(-1.45%) |
Nov 18, 2020 | 65.73 | 66.49 | 64.47 | 64.90 | 747,021 | -0.03(-0.05%) |
Nov 17, 2020 | 64.63 | 65.33 | 63.41 | 64.93 | 593,670 | -0.15(-0.23%) |
Nov 16, 2020 | 65.37 | 67.27 | 64.54 | 65.08 | 484,001 | -0.64(-0.97%) |
Nov 13, 2020 | 64.87 | 65.93 | 64.23 | 65.72 | 241,669 | +1.41(+2.19%) |
Nov 12, 2020 | 63.16 | 64.63 | 62.86 | 64.31 | 269,804 | +0.54(+0.84%) |
Nov 11, 2020 | 63.93 | 64.12 | 62.27 | 63.78 | 354,933 | -0.03(-0.05%) |
Nov 10, 2020 | 60.29 | 64.19 | 59.76 | 63.81 | 645,302 | +4.14(+6.94%) |
Nov 09, 2020 | 60.89 | 62.29 | 58.82 | 59.66 | 645,533 | +2.14(+3.71%) |
Nov 06, 2020 | 60.13 | 60.15 | 57.30 | 57.53 | 390,459 | -2.43(-4.05%) |
Nov 05, 2020 | 59.98 | 60.92 | 59.17 | 59.95 | 408,320 | -0.56(-0.92%) |
Nov 04, 2020 | 60.21 | 61.35 | 59.93 | 60.51 | 182,988 | -0.37(-0.61%) |
Nov 03, 2020 | 60.97 | 61.38 | 59.97 | 60.88 | 291,736 | +1.16(+1.94%) |
Nov 02, 2020 | 59.69 | 60.53 | 59.13 | 59.72 | 448,205 | +0.73(+1.24%) |
Oct 30, 2020 | 58.37 | 59.05 | 57.20 | 59.00 | 215,619 | +0.56(+0.96%) |
Oct 29, 2020 | 57.53 | 58.80 | 56.78 | 58.44 | 231,405 | +0.75(+1.30%) |
Oct 28, 2020 | 57.88 | 58.89 | 57.37 | 57.69 | 315,212 | -1.31(-2.22%) |
Oct 27, 2020 | 59.26 | 59.68 | 58.26 | 59.00 | 303,026 | -0.46(-0.77%) |
Oct 26, 2020 | 60.13 | 60.23 | 57.89 | 59.45 | 297,945 | -1.23(-2.02%) |
Oct 23, 2020 | 60.91 | 61.58 | 59.68 | 60.68 | 287,058 | -0.19(-0.31%) |
Oct 22, 2020 | 60.17 | 61.29 | 59.70 | 60.87 | 221,729 | +1.03(+1.72%) |
Oct 21, 2020 | 60.21 | 60.25 | 58.94 | 59.84 | 351,890 | -0.80(-1.32%) |
Oct 20, 2020 | 60.07 | 61.97 | 59.52 | 60.64 | 313,369 | +1.23(+2.07%) |
Oct 19, 2020 | 58.91 | 59.77 | 58.17 | 59.41 | 454,128 | +1.25(+2.14%) |
Oct 16, 2020 | 58.07 | 58.82 | 57.39 | 58.17 | 243,473 | -0.12(-0.21%) |
Oct 15, 2020 | 57.62 | 58.62 | 57.05 | 58.29 | 231,009 | -0.32(-0.54%) |
Oct 14, 2020 | 56.71 | 60.37 | 56.71 | 58.61 | 592,752 | +1.91(+3.36%) |
Oct 13, 2020 | 58.14 | 58.76 | 56.23 | 56.70 | 266,456 | -2.24(-3.79%) |
Oct 12, 2020 | 59.52 | 59.62 | 58.34 | 58.94 | 420,251 | -1.02(-1.70%) |
Oct 09, 2020 | 60.59 | 61.06 | 59.72 | 59.95 | 502,576 | -0.88(-1.44%) |
Oct 08, 2020 | 60.69 | 61.00 | 59.29 | 60.83 | 525,897 | +1.01(+1.68%) |
Oct 07, 2020 | 58.72 | 60.65 | 58.53 | 59.82 | 450,558 | +1.70(+2.92%) |
Oct 06, 2020 | 58.63 | 60.16 | 58.03 | 58.13 | 426,883 | +0.12(+0.21%) |
Oct 05, 2020 | 58.11 | 59.08 | 57.23 | 58.01 | 218,475 | +0.87(+1.52%) |
Oct 02, 2020 | 55.99 | 58.12 | 55.73 | 57.14 | 715,591 | -0.29(-0.50%) |
Oct 01, 2020 | 59.12 | 59.71 | 57.19 | 57.43 | 488,369 | -0.63(-1.08%) |
Sep 30, 2020 | 59.12 | 60.54 | 57.23 | 58.06 | 303,579 | -1.22(-2.05%) |
Sep 29, 2020 | 60.59 | 61.22 | 58.87 | 59.27 | 873,906 | -1.59(-2.61%) |
Sep 28, 2020 | 57.63 | 61.41 | 57.57 | 60.86 | 603,157 | +2.35(+4.01%) |
Sep 25, 2020 | 55.31 | 58.89 | 55.29 | 58.52 | 485,944 | +2.41(+4.29%) |
Sep 24, 2020 | 55.51 | 56.71 | 55.02 | 56.11 | 417,944 | -0.22(-0.39%) |
Sep 23, 2020 | 57.14 | 59.80 | 56.17 | 56.33 | 1,026,259 | +1.71(+3.12%) |
Sep 22, 2020 | 58.84 | 58.84 | 53.43 | 54.62 | 1,271,493 | -4.82(-8.11%) |
Sep 21, 2020 | 50.61 | 60.88 | 50.06 | 59.44 | 5,233,370 | +15.16(+34.23%) |
Sep 18, 2020 | 45.83 | 45.93 | 44.07 | 44.28 | 675,813 | -1.34(-2.93%) |
Sep 17, 2020 | 44.74 | 45.97 | 43.77 | 45.62 | 374,118 | +0.32(+0.70%) |
Sep 16, 2020 | 44.72 | 46.09 | 44.57 | 45.30 | 226,290 | +1.15(+2.60%) |
Sep 15, 2020 | 44.40 | 45.66 | 44.05 | 44.15 | 257,554 | +0.60(+1.37%) |
Sep 14, 2020 | 43.13 | 43.68 | 42.67 | 43.56 | 392,405 | +0.97(+2.27%) |
Sep 11, 2020 | 42.86 | 43.05 | 42.42 | 42.59 | 348,677 | +0.02(+0.05%) |
Sep 10, 2020 | 44.15 | 44.36 | 42.51 | 42.57 | 448,720 | -1.21(-2.76%) |
Sep 09, 2020 | 44.13 | 44.53 | 42.87 | 43.77 | 461,004 | +0.07(+0.16%) |
Sep 08, 2020 | 44.66 | 44.67 | 43.70 | 43.70 | 689,647 | -1.38(-3.06%) |
Sep 04, 2020 | 47.06 | 47.06 | 44.04 | 45.08 | 304,291 | -1.02(-2.21%) |
Sep 03, 2020 | 48.05 | 48.55 | 45.99 | 46.10 | 351,376 | -1.85(-3.85%) |
Sep 02, 2020 | 48.21 | 48.82 | 47.58 | 47.95 | 252,183 | -0.20(-0.41%) |