Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.69 | 74.39 | 71.94 | 72.25 | 1,163,540 | -1.41(-1.92%) |
Nov 27, 2020 | 74.09 | 74.27 | 72.77 | 73.66 | 322,927 | +0.00(+0.00%) |
Nov 25, 2020 | 73.05 | 74.46 | 71.73 | 73.66 | 766,927 | -0.48(-0.65%) |
Nov 24, 2020 | 72.46 | 74.39 | 71.62 | 74.15 | 1,143,661 | +4.00(+5.70%) |
Nov 23, 2020 | 67.44 | 70.80 | 66.50 | 70.15 | 755,821 | +4.55(+6.94%) |
Nov 20, 2020 | 67.02 | 67.32 | 65.11 | 65.59 | 634,719 | -1.55(-2.31%) |
Nov 19, 2020 | 65.89 | 67.45 | 65.35 | 67.14 | 1,232,908 | +1.03(+1.55%) |
Nov 18, 2020 | 67.73 | 69.61 | 66.06 | 66.12 | 1,058,113 | -1.80(-2.65%) |
Nov 17, 2020 | 67.93 | 68.72 | 65.53 | 67.91 | 1,097,270 | -1.09(-1.57%) |
Nov 16, 2020 | 67.81 | 70.63 | 67.78 | 69.00 | 1,180,107 | +3.74(+5.74%) |
Nov 13, 2020 | 62.37 | 65.52 | 61.88 | 65.26 | 790,919 | +4.05(+6.62%) |
Nov 12, 2020 | 62.19 | 62.80 | 59.65 | 61.21 | 1,154,159 | -2.18(-3.44%) |
Nov 11, 2020 | 68.75 | 69.40 | 63.31 | 63.39 | 1,205,374 | -4.75(-6.97%) |
Nov 10, 2020 | 68.95 | 69.63 | 65.80 | 68.14 | 1,095,607 | -0.14(-0.20%) |
Nov 09, 2020 | 64.25 | 69.30 | 63.89 | 68.27 | 1,986,828 | +10.51(+18.19%) |
Nov 06, 2020 | 58.20 | 58.93 | 57.14 | 57.77 | 1,298,273 | +0.05(+0.09%) |
Nov 05, 2020 | 56.37 | 58.44 | 56.37 | 57.72 | 983,798 | +1.94(+3.48%) |
Nov 04, 2020 | 56.05 | 57.29 | 53.50 | 55.78 | 945,904 | -0.71(-1.25%) |
Nov 03, 2020 | 55.17 | 57.09 | 54.40 | 56.49 | 1,212,263 | +2.09(+3.84%) |
Nov 02, 2020 | 51.51 | 54.73 | 51.07 | 54.40 | 1,853,756 | +3.65(+7.20%) |
Oct 30, 2020 | 50.60 | 51.99 | 49.07 | 50.75 | 1,655,265 | -0.49(-0.96%) |
Oct 29, 2020 | 44.88 | 51.52 | 43.64 | 51.24 | 3,022,500 | +8.15(+18.92%) |
Oct 28, 2020 | 42.78 | 44.23 | 42.14 | 43.09 | 1,461,505 | -1.26(-2.84%) |
Oct 27, 2020 | 45.67 | 45.74 | 44.21 | 44.35 | 890,985 | -1.63(-3.55%) |
Oct 26, 2020 | 46.92 | 47.07 | 44.81 | 45.98 | 1,151,049 | -1.88(-3.93%) |
Oct 23, 2020 | 48.99 | 49.91 | 47.38 | 47.86 | 991,250 | -0.95(-1.96%) |
Oct 22, 2020 | 48.34 | 48.92 | 47.54 | 48.82 | 1,042,192 | +0.95(+2.00%) |
Oct 21, 2020 | 50.92 | 51.36 | 47.76 | 47.86 | 1,202,938 | -3.10(-6.09%) |
Oct 20, 2020 | 53.83 | 54.12 | 50.89 | 50.96 | 1,281,119 | -2.43(-4.55%) |
Oct 19, 2020 | 54.02 | 55.48 | 52.82 | 53.40 | 1,219,053 | -0.76(-1.40%) |
Oct 16, 2020 | 52.26 | 54.82 | 52.04 | 54.15 | 1,373,429 | +2.30(+4.44%) |
Oct 15, 2020 | 50.34 | 51.91 | 49.95 | 51.85 | 881,543 | +0.43(+0.84%) |
Oct 14, 2020 | 48.75 | 51.92 | 48.59 | 51.42 | 1,663,730 | +2.13(+4.31%) |
Oct 13, 2020 | 48.90 | 49.95 | 48.35 | 49.29 | 1,242,007 | +1.54(+3.22%) |
Oct 12, 2020 | 48.24 | 48.30 | 47.08 | 47.75 | 572,748 | -0.12(-0.25%) |
Oct 09, 2020 | 48.25 | 48.70 | 47.27 | 47.87 | 774,414 | +0.21(+0.43%) |
Oct 08, 2020 | 46.75 | 47.78 | 46.15 | 47.67 | 714,261 | +1.61(+3.51%) |
Oct 07, 2020 | 46.08 | 46.83 | 45.48 | 46.05 | 545,501 | +0.76(+1.67%) |
Oct 06, 2020 | 46.77 | 48.20 | 45.07 | 45.29 | 1,113,554 | -0.91(-1.96%) |
Oct 05, 2020 | 45.26 | 46.67 | 45.18 | 46.20 | 1,078,732 | +1.58(+3.53%) |
Oct 02, 2020 | 41.71 | 45.20 | 41.47 | 44.62 | 1,168,476 | +1.85(+4.33%) |
Oct 01, 2020 | 41.82 | 42.78 | 41.58 | 42.77 | 1,431,561 | +1.44(+3.48%) |
Sep 30, 2020 | 42.25 | 42.83 | 40.96 | 41.33 | 1,145,244 | -0.83(-1.96%) |
Sep 29, 2020 | 42.43 | 42.43 | 41.03 | 42.16 | 716,505 | -0.43(-1.02%) |
Sep 28, 2020 | 42.95 | 43.14 | 41.98 | 42.59 | 793,742 | +1.24(+3.00%) |
Sep 25, 2020 | 41.15 | 42.29 | 40.97 | 41.35 | 1,113,835 | -0.32(-0.76%) |
Sep 24, 2020 | 41.06 | 42.46 | 39.16 | 41.67 | 1,546,380 | +0.34(+0.83%) |
Sep 23, 2020 | 43.16 | 44.26 | 41.26 | 41.32 | 1,042,475 | -1.64(-3.83%) |
Sep 22, 2020 | 45.26 | 45.98 | 42.56 | 42.97 | 1,061,116 | -1.44(-3.24%) |
Sep 21, 2020 | 43.96 | 44.52 | 43.03 | 44.41 | 1,291,740 | -1.25(-2.74%) |
Sep 18, 2020 | 46.75 | 47.46 | 45.64 | 45.66 | 1,643,992 | -1.11(-2.38%) |
Sep 17, 2020 | 44.81 | 46.93 | 44.81 | 46.77 | 785,826 | +0.44(+0.96%) |
Sep 16, 2020 | 43.84 | 46.94 | 43.62 | 46.33 | 1,294,207 | +2.65(+6.06%) |
Sep 15, 2020 | 45.78 | 46.17 | 43.58 | 43.68 | 918,716 | -1.94(-4.25%) |
Sep 14, 2020 | 44.98 | 45.93 | 44.65 | 45.62 | 728,729 | +1.06(+2.39%) |
Sep 11, 2020 | 44.04 | 44.78 | 43.23 | 44.55 | 853,835 | +0.02(+0.04%) |
Sep 10, 2020 | 45.46 | 46.95 | 44.40 | 44.53 | 719,745 | -0.41(-0.92%) |
Sep 09, 2020 | 46.12 | 46.12 | 43.62 | 44.95 | 1,203,911 | -1.00(-2.19%) |
Sep 08, 2020 | 46.26 | 47.52 | 45.43 | 45.95 | 1,004,750 | -1.42(-2.99%) |
Sep 04, 2020 | 46.00 | 47.66 | 44.76 | 47.37 | 1,345,601 | +2.76(+6.18%) |
Sep 03, 2020 | 45.48 | 47.17 | 44.26 | 44.61 | 1,034,100 | -0.75(-1.65%) |
Sep 02, 2020 | 44.48 | 45.48 | 44.13 | 45.36 | 1,066,229 | +0.87(+1.95%) |