Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.94 | 72.19 | 69.39 | 70.25 | 954,834 | -1.47(-2.05%) |
Nov 27, 2020 | 71.59 | 72.42 | 71.13 | 71.71 | 273,923 | +0.12(+0.17%) |
Nov 25, 2020 | 71.76 | 72.24 | 69.47 | 71.59 | 713,071 | -0.34(-0.47%) |
Nov 24, 2020 | 73.77 | 74.27 | 71.41 | 71.93 | 698,714 | -0.76(-1.05%) |
Nov 23, 2020 | 69.03 | 73.48 | 69.03 | 72.69 | 881,086 | +3.27(+4.70%) |
Nov 20, 2020 | 67.87 | 70.25 | 67.87 | 69.43 | 998,712 | +1.67(+2.46%) |
Nov 19, 2020 | 66.53 | 67.82 | 66.02 | 67.76 | 466,472 | +1.31(+1.98%) |
Nov 18, 2020 | 67.35 | 68.96 | 66.36 | 66.45 | 574,716 | -1.47(-2.17%) |
Nov 17, 2020 | 66.23 | 68.99 | 65.48 | 67.92 | 634,527 | +1.09(+1.63%) |
Nov 16, 2020 | 66.82 | 67.08 | 66.12 | 66.83 | 766,191 | +0.75(+1.14%) |
Nov 13, 2020 | 65.62 | 67.15 | 65.55 | 66.08 | 626,848 | +1.16(+1.79%) |
Nov 12, 2020 | 65.42 | 66.33 | 64.09 | 64.92 | 762,702 | -1.20(-1.82%) |
Nov 11, 2020 | 64.51 | 66.91 | 63.54 | 66.12 | 1,001,012 | +1.73(+2.69%) |
Nov 10, 2020 | 60.33 | 65.01 | 59.64 | 64.38 | 1,299,153 | +4.20(+6.98%) |
Nov 09, 2020 | 66.78 | 67.47 | 59.55 | 60.18 | 2,180,254 | -4.87(-7.48%) |
Nov 06, 2020 | 66.30 | 66.78 | 64.72 | 65.05 | 999,352 | -1.02(-1.55%) |
Nov 05, 2020 | 64.91 | 67.24 | 64.24 | 66.07 | 1,072,627 | +2.13(+3.33%) |
Nov 04, 2020 | 63.15 | 64.93 | 62.02 | 63.94 | 852,589 | +0.08(+0.12%) |
Nov 03, 2020 | 61.43 | 64.34 | 60.77 | 63.87 | 1,471,813 | +3.53(+5.84%) |
Nov 02, 2020 | 60.30 | 61.56 | 59.24 | 60.34 | 1,144,657 | +0.60(+1.00%) |
Oct 30, 2020 | 59.05 | 61.61 | 58.46 | 59.74 | 1,246,444 | +0.08(+0.14%) |
Oct 29, 2020 | 62.36 | 64.18 | 59.19 | 59.66 | 1,917,521 | -0.76(-1.26%) |
Oct 28, 2020 | 58.14 | 60.86 | 57.20 | 60.42 | 1,300,686 | +1.13(+1.91%) |
Oct 27, 2020 | 58.35 | 60.56 | 57.72 | 59.28 | 779,113 | +1.31(+2.26%) |
Oct 26, 2020 | 57.44 | 58.39 | 56.70 | 57.97 | 745,350 | -0.75(-1.28%) |
Oct 23, 2020 | 59.16 | 59.74 | 56.74 | 58.72 | 755,139 | +0.09(+0.16%) |
Oct 22, 2020 | 58.58 | 59.94 | 57.28 | 58.63 | 608,463 | +0.38(+0.66%) |
Oct 21, 2020 | 61.23 | 61.56 | 57.67 | 58.24 | 1,130,735 | -2.82(-4.62%) |
Oct 20, 2020 | 60.76 | 62.56 | 60.38 | 61.06 | 699,540 | +2.20(+3.74%) |
Oct 19, 2020 | 60.25 | 60.53 | 58.58 | 58.86 | 844,403 | -1.00(-1.68%) |
Oct 16, 2020 | 60.60 | 60.87 | 59.28 | 59.86 | 916,703 | -0.80(-1.31%) |
Oct 15, 2020 | 58.70 | 60.82 | 58.08 | 60.66 | 513,691 | +1.16(+1.95%) |
Oct 14, 2020 | 60.00 | 61.12 | 59.39 | 59.50 | 592,051 | -0.18(-0.30%) |
Oct 13, 2020 | 57.25 | 59.92 | 57.25 | 59.68 | 509,728 | +1.91(+3.31%) |
Oct 12, 2020 | 59.84 | 59.84 | 57.65 | 57.76 | 576,387 | -1.19(-2.02%) |
Oct 09, 2020 | 59.95 | 60.79 | 58.73 | 58.95 | 667,265 | -0.48(-0.80%) |
Oct 08, 2020 | 61.26 | 61.85 | 58.69 | 59.43 | 706,287 | -1.24(-2.04%) |
Oct 07, 2020 | 59.78 | 61.62 | 59.53 | 60.67 | 541,757 | +1.72(+2.91%) |
Oct 06, 2020 | 60.65 | 61.49 | 58.75 | 58.95 | 861,183 | -1.40(-2.31%) |
Oct 05, 2020 | 58.94 | 60.85 | 58.93 | 60.35 | 586,431 | +2.09(+3.59%) |
Oct 02, 2020 | 55.32 | 59.72 | 55.31 | 58.26 | 820,831 | +1.73(+3.05%) |
Oct 01, 2020 | 55.82 | 56.67 | 55.08 | 56.53 | 747,467 | +1.29(+2.34%) |
Sep 30, 2020 | 55.11 | 56.61 | 54.73 | 55.24 | 1,285,690 | +0.32(+0.58%) |
Sep 29, 2020 | 56.00 | 56.38 | 54.46 | 54.92 | 715,298 | -0.73(-1.31%) |
Sep 28, 2020 | 56.18 | 56.98 | 55.11 | 55.65 | 768,057 | +0.51(+0.92%) |
Sep 25, 2020 | 54.93 | 56.61 | 54.51 | 55.15 | 755,566 | +0.23(+0.43%) |
Sep 24, 2020 | 54.54 | 56.25 | 54.07 | 54.91 | 926,536 | -0.03(-0.05%) |
Sep 23, 2020 | 58.03 | 58.89 | 54.90 | 54.94 | 1,239,671 | -2.74(-4.75%) |
Sep 22, 2020 | 55.32 | 58.06 | 55.04 | 57.68 | 1,212,539 | +2.92(+5.33%) |
Sep 21, 2020 | 54.58 | 54.99 | 52.98 | 54.76 | 902,554 | -1.43(-2.54%) |
Sep 18, 2020 | 57.91 | 57.91 | 55.18 | 56.19 | 1,231,727 | -1.26(-2.19%) |
Sep 17, 2020 | 57.08 | 58.09 | 56.49 | 57.44 | 699,172 | -0.74(-1.27%) |
Sep 16, 2020 | 57.24 | 59.13 | 56.72 | 58.18 | 1,217,347 | +1.11(+1.94%) |
Sep 15, 2020 | 59.50 | 60.38 | 57.00 | 57.08 | 735,132 | -1.97(-3.33%) |
Sep 14, 2020 | 57.50 | 59.34 | 57.09 | 59.05 | 690,371 | +1.96(+3.43%) |
Sep 11, 2020 | 58.63 | 58.77 | 56.50 | 57.09 | 980,796 | -1.29(-2.22%) |
Sep 10, 2020 | 56.83 | 59.03 | 56.55 | 58.38 | 1,307,324 | +2.00(+3.54%) |
Sep 09, 2020 | 56.47 | 56.80 | 54.65 | 56.38 | 1,118,135 | +0.38(+0.69%) |
Sep 08, 2020 | 54.77 | 57.64 | 53.54 | 56.00 | 917,996 | +0.51(+0.91%) |
Sep 04, 2020 | 57.55 | 57.65 | 53.25 | 55.49 | 878,525 | -1.01(-1.79%) |
Sep 03, 2020 | 59.75 | 60.03 | 55.90 | 56.51 | 879,726 | -3.23(-5.40%) |
Sep 02, 2020 | 60.44 | 60.55 | 58.49 | 59.73 | 697,902 | -0.14(-0.23%) |