Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.28 | 73.33 | 68.23 | 70.00 | 4,251,841 | -3.29(-4.49%) |
Nov 27, 2020 | 72.53 | 76.59 | 72.51 | 73.29 | 2,143,700 | +0.91(+1.26%) |
Nov 25, 2020 | 72.36 | 73.05 | 71.15 | 72.38 | 2,573,400 | -0.89(-1.21%) |
Nov 24, 2020 | 72.79 | 75.05 | 71.80 | 73.27 | 3,400,897 | +1.28(+1.78%) |
Nov 23, 2020 | 70.38 | 72.82 | 69.15 | 71.99 | 2,752,585 | +2.11(+3.02%) |
Nov 20, 2020 | 71.49 | 72.31 | 69.48 | 69.88 | 3,760,600 | -0.62(-0.88%) |
Nov 19, 2020 | 67.47 | 70.72 | 66.56 | 70.50 | 3,432,012 | +3.33(+4.96%) |
Nov 18, 2020 | 64.90 | 70.23 | 64.32 | 67.17 | 5,690,201 | +1.75(+2.68%) |
Nov 17, 2020 | 64.30 | 66.57 | 63.12 | 65.42 | 3,035,248 | +0.78(+1.21%) |
Nov 16, 2020 | 66.17 | 66.35 | 63.22 | 64.64 | 2,960,566 | -0.36(-0.55%) |
Nov 13, 2020 | 65.35 | 67.73 | 64.10 | 65.00 | 4,591,000 | +2.13(+3.39%) |
Nov 12, 2020 | 62.26 | 66.84 | 62.25 | 62.87 | 4,213,555 | -0.73(-1.15%) |
Nov 11, 2020 | 64.69 | 65.28 | 61.82 | 63.60 | 3,795,903 | -0.28(-0.44%) |
Nov 10, 2020 | 62.65 | 64.31 | 58.62 | 63.88 | 6,485,046 | +1.04(+1.65%) |
Nov 09, 2020 | 72.10 | 75.75 | 62.77 | 62.84 | 9,966,833 | -1.02(-1.60%) |
Nov 06, 2020 | 65.04 | 65.04 | 61.39 | 63.86 | 4,026,100 | -1.56(-2.38%) |
Nov 05, 2020 | 62.70 | 65.53 | 61.90 | 65.42 | 5,993,200 | +5.69(+9.53%) |
Nov 04, 2020 | 58.00 | 61.30 | 57.52 | 59.73 | 6,470,537 | +3.67(+6.55%) |
Nov 03, 2020 | 53.71 | 56.65 | 53.12 | 56.06 | 4,690,944 | +3.03(+5.71%) |
Nov 02, 2020 | 54.66 | 55.09 | 52.09 | 53.03 | 4,321,008 | -0.95(-1.76%) |
Oct 30, 2020 | 55.25 | 56.30 | 52.27 | 53.98 | 5,374,600 | -1.76(-3.16%) |
Oct 29, 2020 | 59.20 | 60.98 | 55.61 | 55.74 | 6,509,590 | -1.07(-1.88%) |
Oct 28, 2020 | 55.32 | 58.91 | 55.25 | 56.81 | 6,474,682 | -0.94(-1.63%) |
Oct 27, 2020 | 61.43 | 62.10 | 57.40 | 57.75 | 5,475,655 | -2.93(-4.83%) |
Oct 26, 2020 | 61.44 | 62.87 | 59.10 | 60.68 | 5,350,747 | -2.12(-3.38%) |
Oct 23, 2020 | 63.85 | 64.47 | 61.37 | 62.80 | 3,562,700 | -0.90(-1.41%) |
Oct 22, 2020 | 63.48 | 64.00 | 61.62 | 63.70 | 4,336,325 | +0.57(+0.90%) |
Oct 21, 2020 | 64.97 | 66.40 | 63.11 | 63.13 | 4,072,432 | -1.52(-2.35%) |
Oct 20, 2020 | 64.75 | 67.22 | 64.21 | 64.65 | 4,831,732 | -0.18(-0.28%) |
Oct 19, 2020 | 70.95 | 71.06 | 64.11 | 64.83 | 9,839,882 | -6.08(-8.57%) |
Oct 16, 2020 | 70.32 | 72.26 | 68.51 | 70.91 | 7,554,600 | +1.57(+2.26%) |
Oct 15, 2020 | 66.48 | 69.55 | 65.71 | 69.34 | 3,771,190 | +1.97(+2.92%) |
Oct 14, 2020 | 68.29 | 69.94 | 66.52 | 67.37 | 3,934,375 | -0.56(-0.82%) |
Oct 13, 2020 | 64.80 | 68.26 | 63.68 | 67.93 | 5,113,998 | +3.01(+4.64%) |
Oct 12, 2020 | 66.21 | 67.60 | 64.33 | 64.92 | 4,828,924 | +0.22(+0.34%) |
Oct 09, 2020 | 66.52 | 68.35 | 63.65 | 64.70 | 6,492,000 | -0.99(-1.51%) |
Oct 08, 2020 | 69.49 | 70.00 | 64.51 | 65.69 | 8,611,636 | -2.76(-4.03%) |
Oct 07, 2020 | 67.88 | 69.89 | 67.53 | 68.45 | 4,938,051 | +0.51(+0.75%) |
Oct 06, 2020 | 70.97 | 71.49 | 67.28 | 67.94 | 7,297,019 | -2.55(-3.62%) |
Oct 05, 2020 | 73.18 | 73.93 | 69.16 | 70.49 | 7,204,951 | -2.26(-3.11%) |
Oct 02, 2020 | 70.36 | 74.00 | 70.10 | 72.75 | 6,941,500 | -1.32(-1.78%) |
Oct 01, 2020 | 74.38 | 74.93 | 71.69 | 74.07 | 8,823,353 | +1.37(+1.88%) |
Sep 30, 2020 | 71.03 | 75.24 | 70.89 | 72.70 | 13,893,344 | +3.29(+4.74%) |
Sep 29, 2020 | 72.71 | 72.88 | 67.77 | 69.41 | 12,151,150 | -3.51(-4.81%) |
Sep 28, 2020 | 70.83 | 73.20 | 68.20 | 72.92 | 12,418,904 | +3.07(+4.40%) |
Sep 25, 2020 | 62.65 | 70.62 | 62.25 | 69.85 | 31,492,200 | +5.87(+9.17%) |
Sep 24, 2020 | 63.62 | 67.99 | 62.58 | 63.98 | 17,536,642 | -5.02(-7.28%) |
Sep 23, 2020 | 74.02 | 75.46 | 68.48 | 69.00 | 6,309,068 | -5.36(-7.21%) |
Sep 22, 2020 | 71.29 | 75.17 | 70.63 | 74.36 | 9,254,312 | +4.28(+6.11%) |
Sep 21, 2020 | 68.88 | 71.24 | 67.25 | 70.08 | 8,851,784 | -0.52(-0.74%) |
Sep 18, 2020 | 74.44 | 76.62 | 69.12 | 70.60 | 26,739,600 | -2.40(-3.29%) |
Sep 17, 2020 | 66.51 | 74.73 | 66.50 | 73.00 | 20,967,162 | +5.16(+7.61%) |
Sep 16, 2020 | 68.20 | 71.01 | 67.31 | 67.84 | 8,045,854 | -0.39(-0.57%) |
Sep 15, 2020 | 66.02 | 69.99 | 63.60 | 68.23 | 11,625,100 | +2.69(+4.10%) |
Sep 14, 2020 | 60.22 | 65.93 | 59.41 | 65.54 | 11,281,910 | +6.35(+10.73%) |
Sep 11, 2020 | 63.27 | 63.92 | 57.64 | 59.19 | 9,484,900 | -3.27(-5.24%) |
Sep 10, 2020 | 61.30 | 65.79 | 60.93 | 62.46 | 20,648,078 | +4.31(+7.41%) |
Sep 09, 2020 | 56.52 | 58.62 | 54.52 | 58.15 | 5,160,755 | +2.84(+5.13%) |
Sep 08, 2020 | 53.09 | 57.59 | 52.90 | 55.31 | 5,126,006 | +1.16(+2.14%) |
Sep 04, 2020 | 54.30 | 55.88 | 51.19 | 54.15 | 4,766,100 | +0.23(+0.43%) |
Sep 03, 2020 | 56.86 | 57.44 | 52.88 | 53.92 | 5,483,255 | -3.61(-6.27%) |
Sep 02, 2020 | 57.41 | 58.00 | 54.91 | 57.53 | 4,922,184 | -0.40(-0.69%) |