Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 67.87 | 68.15 | 65.77 | 66.11 | 214,426 | -2.15(-3.15%) |
Nov 27, 2020 | 68.84 | 68.99 | 67.60 | 68.26 | 78,575 | -0.58(-0.84%) |
Nov 25, 2020 | 69.50 | 69.98 | 67.87 | 68.84 | 171,559 | -1.27(-1.82%) |
Nov 24, 2020 | 68.35 | 70.23 | 68.24 | 70.11 | 181,624 | +2.28(+3.36%) |
Nov 23, 2020 | 66.96 | 68.74 | 66.43 | 67.84 | 206,035 | +1.82(+2.76%) |
Nov 20, 2020 | 65.41 | 66.08 | 65.41 | 66.01 | 171,248 | -0.01(-0.01%) |
Nov 19, 2020 | 65.59 | 66.07 | 64.50 | 66.02 | 232,348 | +0.12(+0.18%) |
Nov 18, 2020 | 64.87 | 66.52 | 64.54 | 65.91 | 300,596 | +1.72(+2.68%) |
Nov 17, 2020 | 63.60 | 64.44 | 62.22 | 64.19 | 311,866 | +0.26(+0.41%) |
Nov 16, 2020 | 63.92 | 64.50 | 62.98 | 63.93 | 285,672 | +2.22(+3.60%) |
Nov 13, 2020 | 60.35 | 62.08 | 60.35 | 61.71 | 119,521 | +2.31(+3.88%) |
Nov 12, 2020 | 60.20 | 61.24 | 59.13 | 59.40 | 249,037 | -1.78(-2.92%) |
Nov 11, 2020 | 61.63 | 62.21 | 59.69 | 61.19 | 214,393 | -0.30(-0.49%) |
Nov 10, 2020 | 57.37 | 62.06 | 56.95 | 61.49 | 343,199 | +4.12(+7.18%) |
Nov 09, 2020 | 56.44 | 59.80 | 56.44 | 57.37 | 331,350 | +5.17(+9.91%) |
Nov 06, 2020 | 52.30 | 52.59 | 51.48 | 52.20 | 111,125 | -0.10(-0.18%) |
Nov 05, 2020 | 50.74 | 52.68 | 50.74 | 52.30 | 147,889 | +1.67(+3.30%) |
Nov 04, 2020 | 50.84 | 50.84 | 49.65 | 50.63 | 122,473 | -1.32(-2.54%) |
Nov 03, 2020 | 52.49 | 53.26 | 51.20 | 51.95 | 128,468 | +0.78(+1.53%) |
Nov 02, 2020 | 50.16 | 51.77 | 49.81 | 51.17 | 224,703 | +2.03(+4.12%) |
Oct 30, 2020 | 47.66 | 49.39 | 47.66 | 49.14 | 153,315 | +1.39(+2.91%) |
Oct 29, 2020 | 50.96 | 51.56 | 46.85 | 47.75 | 291,555 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.94 | 48.48 | 49.24 | 153,883 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.49 | 50.41 | 50.52 | 121,293 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.10 | 49.89 | 51.18 | 195,480 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.31 | 52.37 | 52.53 | 127,296 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.52 | 51.98 | 53.46 | 163,021 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.10 | 52.19 | 79,092 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.69 | 52.94 | 79,887 | +0.27(+0.51%) |
Oct 19, 2020 | 54.85 | 54.86 | 52.60 | 52.67 | 111,265 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.68 | 54.38 | 136,626 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.23 | 51.72 | 53.19 | 286,205 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,448 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.19 | 51.56 | 53.06 | 181,907 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.42 | 53.52 | 155,117 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.68 | 52.81 | 177,883 | +1.24(+2.41%) |
Oct 08, 2020 | 52.07 | 52.30 | 51.13 | 51.56 | 118,492 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.76 | 50.14 | 51.57 | 223,209 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.43 | 50.20 | 50.48 | 215,616 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,016 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.84 | 47.66 | 49.30 | 117,448 | +0.54(+1.11%) |
Oct 01, 2020 | 47.94 | 48.83 | 47.43 | 48.76 | 206,082 | +1.00(+2.10%) |
Sep 30, 2020 | 48.39 | 49.11 | 47.56 | 47.76 | 183,901 | -0.50(-1.04%) |
Sep 29, 2020 | 48.75 | 48.93 | 47.72 | 48.26 | 132,612 | -0.77(-1.57%) |
Sep 28, 2020 | 48.50 | 49.63 | 48.50 | 49.03 | 135,116 | +1.24(+2.60%) |
Sep 25, 2020 | 47.72 | 48.12 | 47.06 | 47.79 | 118,277 | +0.04(+0.08%) |
Sep 24, 2020 | 48.28 | 48.87 | 47.25 | 47.75 | 222,417 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.45 | 47.92 | 48.00 | 280,676 | -0.74(-1.52%) |
Sep 22, 2020 | 48.83 | 49.31 | 47.82 | 48.75 | 263,075 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.79 | 629,867 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.22 | 52.01 | 52.57 | 639,592 | +0.68(+1.30%) |
Sep 17, 2020 | 51.03 | 52.04 | 50.08 | 51.90 | 164,580 | +0.33(+0.64%) |
Sep 16, 2020 | 50.23 | 52.36 | 49.59 | 51.57 | 276,683 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.59 | 50.17 | 356,579 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.90 | 49.74 | 50.73 | 179,886 | +1.15(+2.32%) |
Sep 11, 2020 | 48.87 | 49.91 | 48.72 | 49.58 | 217,171 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,511 | +0.03(+0.06%) |
Sep 09, 2020 | 49.32 | 49.32 | 47.78 | 48.72 | 282,165 | -0.22(-0.45%) |
Sep 08, 2020 | 48.55 | 49.52 | 48.23 | 48.94 | 253,076 | -0.41(-0.82%) |
Sep 04, 2020 | 51.52 | 51.63 | 49.09 | 49.34 | 153,211 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.95 | 49.93 | 50.23 | 329,113 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.67 | 147,473 | +1.10(+2.17%) |