Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.25 | 71.60 | 63.82 | 67.49 | 3,607,834 | -1.84(-2.65%) |
Nov 27, 2020 | 69.43 | 71.23 | 67.60 | 69.33 | 1,980,200 | +0.90(+1.32%) |
Nov 25, 2020 | 66.91 | 69.45 | 66.25 | 68.43 | 2,421,600 | +1.57(+2.35%) |
Nov 24, 2020 | 69.50 | 69.90 | 65.11 | 66.86 | 3,362,017 | -1.07(-1.58%) |
Nov 23, 2020 | 64.27 | 68.79 | 62.60 | 67.93 | 4,188,055 | +6.08(+9.83%) |
Nov 20, 2020 | 58.94 | 64.27 | 58.70 | 61.85 | 4,569,600 | +3.57(+6.13%) |
Nov 19, 2020 | 58.06 | 60.21 | 56.53 | 58.28 | 3,095,226 | +0.96(+1.67%) |
Nov 18, 2020 | 57.29 | 58.69 | 55.23 | 57.32 | 3,377,307 | -0.99(-1.70%) |
Nov 17, 2020 | 52.59 | 59.18 | 51.10 | 58.31 | 6,162,905 | +5.98(+11.43%) |
Nov 16, 2020 | 52.54 | 54.74 | 51.31 | 52.33 | 2,814,916 | -2.18(-4.00%) |
Nov 13, 2020 | 53.85 | 56.34 | 53.06 | 54.51 | 3,096,900 | +1.40(+2.64%) |
Nov 12, 2020 | 53.19 | 54.50 | 52.13 | 53.11 | 2,706,447 | +1.05(+2.02%) |
Nov 11, 2020 | 52.13 | 53.58 | 51.00 | 52.06 | 3,100,318 | +0.72(+1.40%) |
Nov 10, 2020 | 53.52 | 53.97 | 48.50 | 51.34 | 5,634,328 | -2.50(-4.64%) |
Nov 09, 2020 | 60.50 | 61.16 | 52.51 | 53.84 | 7,597,597 | -13.49(-20.04%) |
Nov 06, 2020 | 67.26 | 68.66 | 64.61 | 67.33 | 2,234,900 | -1.21(-1.77%) |
Nov 05, 2020 | 61.98 | 69.19 | 61.34 | 68.54 | 6,163,963 | +8.78(+14.69%) |
Nov 04, 2020 | 61.73 | 62.88 | 58.65 | 59.76 | 2,610,141 | -0.64(-1.06%) |
Nov 03, 2020 | 59.02 | 60.73 | 57.16 | 60.40 | 2,821,888 | +2.02(+3.46%) |
Nov 02, 2020 | 57.46 | 61.09 | 56.11 | 58.38 | 4,516,232 | +2.28(+4.06%) |
Oct 30, 2020 | 60.65 | 65.84 | 55.26 | 56.10 | 7,646,600 | -6.11(-9.82%) |
Oct 29, 2020 | 82.01 | 82.39 | 62.01 | 62.21 | 17,351,128 | -9.77(-13.57%) |
Oct 28, 2020 | 70.55 | 73.37 | 68.39 | 71.98 | 3,168,644 | -0.35(-0.48%) |
Oct 27, 2020 | 71.98 | 74.63 | 71.10 | 72.33 | 2,034,422 | +1.24(+1.74%) |
Oct 26, 2020 | 71.08 | 73.40 | 68.68 | 71.09 | 2,098,356 | -0.79(-1.10%) |
Oct 23, 2020 | 71.50 | 72.04 | 69.65 | 71.88 | 1,910,600 | +0.48(+0.67%) |
Oct 22, 2020 | 68.16 | 71.86 | 66.61 | 71.40 | 3,101,793 | +3.45(+5.08%) |
Oct 21, 2020 | 73.79 | 73.79 | 67.54 | 67.95 | 3,665,112 | -3.47(-4.86%) |
Oct 20, 2020 | 73.02 | 74.74 | 71.31 | 71.42 | 2,246,462 | -1.23(-1.69%) |
Oct 19, 2020 | 77.86 | 78.14 | 71.44 | 72.65 | 4,278,976 | -4.36(-5.66%) |
Oct 16, 2020 | 81.35 | 82.24 | 76.97 | 77.01 | 2,170,900 | -3.33(-4.14%) |
Oct 15, 2020 | 78.32 | 81.40 | 77.13 | 80.34 | 1,985,032 | -0.25(-0.31%) |
Oct 14, 2020 | 84.57 | 84.66 | 79.50 | 80.59 | 2,839,195 | -3.47(-4.13%) |
Oct 13, 2020 | 81.55 | 85.56 | 79.01 | 84.06 | 3,244,932 | +2.60(+3.19%) |
Oct 12, 2020 | 84.26 | 84.80 | 80.15 | 81.46 | 2,715,863 | -1.77(-2.13%) |
Oct 09, 2020 | 83.27 | 85.50 | 81.85 | 83.23 | 2,676,200 | +1.00(+1.22%) |
Oct 08, 2020 | 85.67 | 87.76 | 81.03 | 82.23 | 4,236,063 | -2.42(-2.86%) |
Oct 07, 2020 | 79.70 | 84.90 | 79.55 | 84.65 | 4,299,410 | +6.44(+8.23%) |
Oct 06, 2020 | 80.68 | 83.50 | 77.10 | 78.21 | 4,382,122 | -2.55(-3.16%) |
Oct 05, 2020 | 79.46 | 81.10 | 77.23 | 80.76 | 3,825,299 | +2.83(+3.63%) |
Oct 02, 2020 | 78.94 | 81.99 | 76.80 | 77.93 | 7,240,600 | -5.94(-7.08%) |
Oct 01, 2020 | 75.09 | 83.99 | 74.40 | 83.87 | 12,086,100 | +11.22(+15.44%) |
Sep 30, 2020 | 74.22 | 75.46 | 71.83 | 72.65 | 4,007,888 | -1.54(-2.08%) |
Sep 29, 2020 | 74.94 | 75.68 | 72.77 | 74.19 | 2,249,787 | -0.43(-0.58%) |
Sep 28, 2020 | 74.16 | 76.69 | 72.95 | 74.62 | 3,957,697 | +1.75(+2.40%) |
Sep 25, 2020 | 74.80 | 76.52 | 71.85 | 72.87 | 4,384,300 | -1.67(-2.24%) |
Sep 24, 2020 | 69.70 | 78.56 | 68.11 | 74.54 | 5,474,613 | +3.12(+4.37%) |
Sep 23, 2020 | 78.89 | 82.40 | 69.70 | 71.42 | 7,611,804 | -7.92(-9.98%) |
Sep 22, 2020 | 74.88 | 79.56 | 72.05 | 79.34 | 5,881,527 | +4.86(+6.53%) |
Sep 21, 2020 | 73.46 | 77.49 | 70.17 | 74.48 | 4,891,113 | -0.56(-0.75%) |
Sep 18, 2020 | 72.18 | 75.48 | 70.59 | 75.04 | 5,844,100 | +2.91(+4.03%) |
Sep 17, 2020 | 71.60 | 73.44 | 68.70 | 72.13 | 5,951,348 | -2.35(-3.16%) |
Sep 16, 2020 | 74.04 | 78.40 | 72.73 | 74.48 | 7,383,721 | +1.15(+1.57%) |
Sep 15, 2020 | 77.57 | 77.99 | 69.76 | 73.33 | 8,816,818 | -2.40(-3.17%) |
Sep 14, 2020 | 71.00 | 75.90 | 67.40 | 75.73 | 9,711,479 | +10.58(+16.24%) |
Sep 11, 2020 | 77.71 | 79.50 | 64.20 | 65.15 | 11,454,500 | -9.35(-12.55%) |
Sep 10, 2020 | 76.60 | 86.75 | 73.34 | 74.50 | 19,478,150 | +5.56(+8.06%) |
Sep 09, 2020 | 67.88 | 70.40 | 65.44 | 68.94 | 5,822,862 | +5.70(+9.01%) |
Sep 08, 2020 | 63.60 | 71.70 | 62.56 | 63.24 | 6,322,911 | -4.16(-6.17%) |
Sep 04, 2020 | 71.28 | 74.58 | 61.00 | 67.40 | 10,198,300 | -5.94(-8.10%) |
Sep 03, 2020 | 77.39 | 83.74 | 73.00 | 73.34 | 6,109,417 | -8.35(-10.22%) |
Sep 02, 2020 | 89.00 | 90.97 | 78.56 | 81.69 | 6,844,676 | -6.74(-7.62%) |