Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.45 | 88.54 | 81.97 | 84.10 | 826,811 | -3.04(-3.49%) |
Nov 27, 2020 | 86.63 | 88.53 | 86.59 | 87.14 | 513,817 | +1.83(+2.15%) |
Nov 25, 2020 | 82.56 | 85.60 | 81.98 | 85.31 | 705,993 | +0.93(+1.11%) |
Nov 24, 2020 | 87.32 | 87.36 | 82.48 | 84.37 | 1,666,881 | -0.01(-0.01%) |
Nov 23, 2020 | 79.83 | 84.39 | 79.59 | 84.38 | 1,219,193 | +6.96(+8.98%) |
Nov 20, 2020 | 75.90 | 78.19 | 75.53 | 77.43 | 974,756 | +1.26(+1.66%) |
Nov 19, 2020 | 73.97 | 76.26 | 73.85 | 76.16 | 520,891 | +2.68(+3.65%) |
Nov 18, 2020 | 74.05 | 75.24 | 73.20 | 73.48 | 827,985 | +0.26(+0.35%) |
Nov 17, 2020 | 72.36 | 74.09 | 70.76 | 73.22 | 596,766 | +1.12(+1.55%) |
Nov 16, 2020 | 70.30 | 72.11 | 69.59 | 72.11 | 529,572 | +2.95(+4.26%) |
Nov 13, 2020 | 69.10 | 70.30 | 68.19 | 69.16 | 404,455 | +1.03(+1.52%) |
Nov 12, 2020 | 68.79 | 69.27 | 67.58 | 68.13 | 367,083 | -0.49(-0.71%) |
Nov 11, 2020 | 66.81 | 68.75 | 66.78 | 68.61 | 470,476 | +2.46(+3.72%) |
Nov 10, 2020 | 67.40 | 67.65 | 64.65 | 66.15 | 411,070 | -0.95(-1.42%) |
Nov 09, 2020 | 71.19 | 71.83 | 67.10 | 67.10 | 900,525 | +0.12(+0.18%) |
Nov 06, 2020 | 66.88 | 68.24 | 66.36 | 66.98 | 444,878 | +0.56(+0.84%) |
Nov 05, 2020 | 62.61 | 66.50 | 62.61 | 66.42 | 494,060 | +5.83(+9.62%) |
Nov 04, 2020 | 61.19 | 61.33 | 58.90 | 60.59 | 702,044 | -1.49(-2.40%) |
Nov 03, 2020 | 60.95 | 62.29 | 60.68 | 62.09 | 606,253 | +1.77(+2.93%) |
Nov 02, 2020 | 59.37 | 60.53 | 58.98 | 60.32 | 390,726 | +2.36(+4.07%) |
Oct 30, 2020 | 59.32 | 59.32 | 57.00 | 57.96 | 439,197 | -1.78(-2.97%) |
Oct 29, 2020 | 58.21 | 59.98 | 58.12 | 59.73 | 351,182 | +1.68(+2.89%) |
Oct 28, 2020 | 58.17 | 58.98 | 57.72 | 58.06 | 664,504 | -1.28(-2.16%) |
Oct 27, 2020 | 60.06 | 60.71 | 59.07 | 59.34 | 371,743 | -0.77(-1.28%) |
Oct 26, 2020 | 61.07 | 61.44 | 58.85 | 60.11 | 423,545 | -1.86(-3.00%) |
Oct 23, 2020 | 62.39 | 62.81 | 61.08 | 61.97 | 186,385 | +0.32(+0.52%) |
Oct 22, 2020 | 61.74 | 61.86 | 59.75 | 61.65 | 423,071 | +0.20(+0.33%) |
Oct 21, 2020 | 65.10 | 65.22 | 61.44 | 61.44 | 597,671 | -3.44(-5.30%) |
Oct 20, 2020 | 64.36 | 65.55 | 63.96 | 64.89 | 399,733 | +1.02(+1.59%) |
Oct 19, 2020 | 63.94 | 65.06 | 63.51 | 63.87 | 304,107 | +0.49(+0.77%) |
Oct 16, 2020 | 64.63 | 64.68 | 63.31 | 63.38 | 213,371 | -0.62(-0.97%) |
Oct 15, 2020 | 63.27 | 64.14 | 62.73 | 64.01 | 271,774 | -0.80(-1.23%) |
Oct 14, 2020 | 64.50 | 65.08 | 64.09 | 64.80 | 285,230 | +1.03(+1.61%) |
Oct 13, 2020 | 63.35 | 64.30 | 63.16 | 63.78 | 274,637 | -0.01(-0.01%) |
Oct 12, 2020 | 65.55 | 65.55 | 63.34 | 63.79 | 401,506 | -0.81(-1.25%) |
Oct 09, 2020 | 63.59 | 64.84 | 63.25 | 64.59 | 369,712 | +1.57(+2.50%) |
Oct 08, 2020 | 64.44 | 64.74 | 62.55 | 63.02 | 592,917 | -0.42(-0.66%) |
Oct 07, 2020 | 61.49 | 63.67 | 61.49 | 63.44 | 780,130 | +3.31(+5.51%) |
Oct 06, 2020 | 61.07 | 61.78 | 59.61 | 60.13 | 733,541 | -0.27(-0.44%) |
Oct 05, 2020 | 58.61 | 60.41 | 58.46 | 60.39 | 486,570 | +3.15(+5.50%) |
Oct 02, 2020 | 55.53 | 58.16 | 54.92 | 57.24 | 329,070 | +0.08(+0.14%) |
Oct 01, 2020 | 56.51 | 57.31 | 56.38 | 57.16 | 388,375 | +1.53(+2.75%) |
Sep 30, 2020 | 55.83 | 56.76 | 55.29 | 55.63 | 441,737 | +0.08(+0.15%) |
Sep 29, 2020 | 54.75 | 55.85 | 54.28 | 55.55 | 637,292 | +0.92(+1.69%) |
Sep 28, 2020 | 52.97 | 54.66 | 52.90 | 54.63 | 319,837 | +2.95(+5.70%) |
Sep 25, 2020 | 49.68 | 51.79 | 49.68 | 51.68 | 181,578 | +1.95(+3.92%) |
Sep 24, 2020 | 49.22 | 50.56 | 47.81 | 49.73 | 195,402 | -0.19(-0.39%) |
Sep 23, 2020 | 51.55 | 52.23 | 49.88 | 49.92 | 185,530 | -1.80(-3.49%) |
Sep 22, 2020 | 51.79 | 51.79 | 50.73 | 51.72 | 119,167 | -0.12(-0.23%) |
Sep 21, 2020 | 51.39 | 51.85 | 49.72 | 51.84 | 228,809 | -0.60(-1.15%) |
Sep 18, 2020 | 52.34 | 53.19 | 51.80 | 52.45 | 285,539 | +0.76(+1.47%) |
Sep 17, 2020 | 51.37 | 52.06 | 50.82 | 51.69 | 158,909 | -1.07(-2.03%) |
Sep 16, 2020 | 52.54 | 53.60 | 52.18 | 52.76 | 239,008 | +0.57(+1.09%) |
Sep 15, 2020 | 51.76 | 52.65 | 51.56 | 52.19 | 253,675 | +0.89(+1.73%) |
Sep 14, 2020 | 49.81 | 51.37 | 49.40 | 51.30 | 151,475 | +2.20(+4.47%) |
Sep 11, 2020 | 49.41 | 49.78 | 48.47 | 49.10 | 106,326 | +0.35(+0.71%) |
Sep 10, 2020 | 50.37 | 50.49 | 48.56 | 48.76 | 195,084 | -1.36(-2.72%) |
Sep 09, 2020 | 49.20 | 50.26 | 49.05 | 50.12 | 261,472 | +2.10(+4.36%) |
Sep 08, 2020 | 47.84 | 49.37 | 47.03 | 48.02 | 349,696 | -1.02(-2.07%) |
Sep 04, 2020 | 49.68 | 50.18 | 45.82 | 49.04 | 438,854 | -0.46(-0.92%) |
Sep 03, 2020 | 52.48 | 52.62 | 48.99 | 49.50 | 558,667 | -3.54(-6.68%) |
Sep 02, 2020 | 54.07 | 54.20 | 51.58 | 53.04 | 337,379 | -0.46(-0.86%) |