Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.02 | 81.00 | 74.75 | 77.15 | 960,102 | +4.60(+6.34%) |
Nov 27, 2020 | 71.18 | 76.86 | 70.81 | 72.55 | 120,500 | +2.65(+3.79%) |
Nov 25, 2020 | 70.78 | 71.45 | 68.83 | 69.90 | 81,300 | -0.53(-0.75%) |
Nov 24, 2020 | 72.00 | 72.98 | 70.17 | 70.43 | 69,747 | -1.44(-2.00%) |
Nov 23, 2020 | 70.88 | 73.50 | 70.88 | 71.87 | 121,453 | +1.95(+2.79%) |
Nov 20, 2020 | 67.07 | 70.00 | 67.07 | 69.92 | 100,400 | +2.85(+4.25%) |
Nov 19, 2020 | 66.85 | 68.00 | 65.52 | 67.07 | 42,902 | -0.02(-0.03%) |
Nov 18, 2020 | 67.26 | 68.48 | 67.00 | 67.09 | 48,953 | +0.00(+0.00%) |
Nov 17, 2020 | 66.16 | 68.32 | 65.24 | 67.09 | 55,894 | +0.37(+0.55%) |
Nov 16, 2020 | 67.82 | 67.92 | 65.24 | 66.72 | 58,814 | -0.07(-0.10%) |
Nov 13, 2020 | 67.34 | 68.96 | 66.19 | 66.79 | 46,600 | +0.14(+0.21%) |
Nov 12, 2020 | 66.93 | 68.63 | 65.04 | 66.65 | 58,780 | -0.17(-0.26%) |
Nov 11, 2020 | 65.67 | 68.64 | 64.88 | 66.83 | 98,954 | +0.96(+1.45%) |
Nov 10, 2020 | 64.61 | 68.96 | 64.55 | 65.87 | 88,931 | +1.82(+2.83%) |
Nov 09, 2020 | 72.79 | 73.21 | 63.56 | 64.05 | 213,958 | -7.36(-10.31%) |
Nov 06, 2020 | 71.81 | 73.06 | 71.16 | 71.41 | 62,864 | -0.10(-0.14%) |
Nov 05, 2020 | 71.34 | 73.80 | 71.34 | 71.51 | 121,766 | +1.19(+1.69%) |
Nov 04, 2020 | 68.25 | 70.67 | 66.46 | 70.33 | 122,043 | +1.38(+2.00%) |
Nov 03, 2020 | 63.38 | 69.82 | 61.34 | 68.95 | 484,973 | +11.15(+19.29%) |
Nov 02, 2020 | 55.99 | 58.50 | 55.85 | 57.80 | 160,186 | +3.01(+5.50%) |
Oct 30, 2020 | 56.67 | 57.16 | 53.11 | 54.79 | 129,037 | -2.01(-3.55%) |
Oct 29, 2020 | 57.24 | 59.35 | 56.43 | 56.80 | 104,489 | -0.26(-0.45%) |
Oct 28, 2020 | 57.72 | 57.72 | 55.54 | 57.06 | 132,011 | -2.07(-3.51%) |
Oct 27, 2020 | 59.81 | 60.49 | 58.37 | 59.14 | 107,244 | -0.67(-1.12%) |
Oct 26, 2020 | 59.72 | 61.07 | 58.55 | 59.80 | 102,642 | -0.46(-0.76%) |
Oct 23, 2020 | 60.12 | 60.71 | 59.68 | 60.26 | 53,940 | +0.29(+0.48%) |
Oct 22, 2020 | 61.31 | 61.74 | 59.40 | 59.97 | 82,392 | -0.91(-1.49%) |
Oct 21, 2020 | 63.89 | 64.33 | 60.68 | 60.88 | 104,388 | -3.46(-5.38%) |
Oct 20, 2020 | 61.44 | 65.46 | 61.44 | 64.34 | 127,647 | +3.00(+4.89%) |
Oct 19, 2020 | 60.33 | 61.76 | 60.33 | 61.34 | 62,706 | +1.01(+1.67%) |
Oct 16, 2020 | 62.48 | 63.19 | 60.05 | 60.33 | 70,183 | -1.72(-2.76%) |
Oct 15, 2020 | 59.75 | 62.53 | 59.58 | 62.05 | 91,754 | +1.64(+2.71%) |
Oct 14, 2020 | 60.39 | 62.77 | 59.41 | 60.41 | 107,184 | -1.03(-1.67%) |
Oct 13, 2020 | 61.59 | 63.42 | 60.91 | 61.44 | 110,773 | -0.45(-0.73%) |
Oct 12, 2020 | 60.23 | 63.87 | 59.99 | 61.89 | 122,330 | +1.99(+3.33%) |
Oct 09, 2020 | 58.54 | 60.61 | 58.35 | 59.89 | 76,600 | +1.58(+2.70%) |
Oct 08, 2020 | 59.87 | 60.38 | 57.35 | 58.32 | 123,407 | -0.97(-1.63%) |
Oct 07, 2020 | 59.55 | 60.68 | 58.71 | 59.28 | 91,421 | +0.60(+1.02%) |
Oct 06, 2020 | 58.16 | 61.90 | 56.75 | 58.69 | 173,842 | +0.53(+0.91%) |
Oct 05, 2020 | 52.73 | 59.15 | 52.73 | 58.16 | 195,140 | +5.82(+11.13%) |
Oct 02, 2020 | 49.62 | 53.47 | 48.82 | 52.33 | 130,641 | +1.43(+2.80%) |
Oct 01, 2020 | 49.52 | 51.80 | 49.39 | 50.91 | 120,908 | +1.55(+3.13%) |
Sep 30, 2020 | 50.84 | 51.11 | 48.97 | 49.36 | 136,528 | -1.48(-2.90%) |
Sep 29, 2020 | 51.98 | 52.43 | 50.77 | 50.84 | 86,995 | -1.61(-3.06%) |
Sep 28, 2020 | 51.23 | 52.58 | 50.83 | 52.44 | 81,894 | +1.65(+3.24%) |
Sep 25, 2020 | 49.57 | 51.00 | 49.41 | 50.80 | 47,423 | +1.03(+2.06%) |
Sep 24, 2020 | 49.87 | 51.42 | 48.50 | 49.77 | 112,289 | -0.18(-0.36%) |
Sep 23, 2020 | 52.32 | 52.94 | 49.87 | 49.95 | 120,621 | -2.32(-4.45%) |
Sep 22, 2020 | 52.41 | 52.82 | 51.02 | 52.27 | 99,174 | +0.27(+0.52%) |
Sep 21, 2020 | 52.86 | 53.82 | 51.69 | 52.00 | 182,847 | -1.59(-2.96%) |
Sep 18, 2020 | 54.40 | 55.43 | 52.99 | 53.59 | 282,537 | -0.05(-0.09%) |
Sep 17, 2020 | 52.61 | 53.86 | 51.34 | 53.64 | 122,616 | +0.42(+0.79%) |
Sep 16, 2020 | 50.86 | 53.53 | 50.84 | 53.22 | 248,928 | +2.56(+5.06%) |
Sep 15, 2020 | 49.73 | 50.87 | 49.45 | 50.66 | 174,937 | +1.16(+2.34%) |
Sep 14, 2020 | 47.92 | 49.58 | 47.59 | 49.50 | 127,017 | +2.27(+4.82%) |
Sep 11, 2020 | 46.22 | 48.55 | 46.22 | 47.23 | 125,327 | +1.19(+2.58%) |
Sep 10, 2020 | 44.88 | 46.85 | 44.87 | 46.04 | 94,352 | +1.28(+2.85%) |
Sep 09, 2020 | 43.34 | 45.03 | 43.15 | 44.76 | 105,330 | +1.77(+4.11%) |
Sep 08, 2020 | 43.31 | 44.48 | 41.78 | 43.00 | 106,302 | -0.87(-1.98%) |
Sep 04, 2020 | 44.99 | 45.13 | 42.55 | 43.87 | 165,131 | -0.72(-1.61%) |
Sep 03, 2020 | 45.90 | 45.90 | 43.72 | 44.58 | 117,825 | -1.38(-2.99%) |
Sep 02, 2020 | 44.97 | 46.13 | 44.45 | 45.96 | 97,256 | +1.18(+2.63%) |