Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.55 | 76.15 | 73.97 | 73.97 | 444,493 | -1.42(-1.88%) |
Nov 27, 2020 | 74.51 | 75.97 | 73.76 | 75.39 | 341,073 | +0.73(+0.98%) |
Nov 25, 2020 | 76.28 | 76.50 | 74.24 | 74.66 | 284,922 | -1.52(-1.99%) |
Nov 24, 2020 | 76.32 | 76.92 | 75.54 | 76.18 | 250,074 | +1.07(+1.42%) |
Nov 23, 2020 | 75.65 | 76.58 | 73.70 | 75.11 | 345,459 | +0.67(+0.90%) |
Nov 20, 2020 | 74.73 | 75.66 | 72.91 | 74.44 | 620,058 | -1.36(-1.80%) |
Nov 19, 2020 | 74.24 | 75.96 | 73.90 | 75.80 | 423,865 | +0.69(+0.92%) |
Nov 18, 2020 | 75.02 | 75.38 | 73.77 | 75.11 | 518,342 | +0.17(+0.23%) |
Nov 17, 2020 | 72.35 | 75.12 | 71.74 | 74.94 | 478,366 | +1.81(+2.48%) |
Nov 16, 2020 | 72.25 | 73.51 | 71.30 | 73.13 | 352,812 | +2.85(+4.06%) |
Nov 13, 2020 | 67.90 | 70.46 | 67.68 | 70.28 | 317,321 | +2.28(+3.35%) |
Nov 12, 2020 | 68.62 | 69.02 | 67.22 | 68.00 | 346,052 | -1.21(-1.75%) |
Nov 11, 2020 | 69.54 | 69.77 | 67.19 | 69.21 | 527,036 | -0.80(-1.14%) |
Nov 10, 2020 | 71.02 | 72.85 | 69.26 | 70.01 | 858,766 | -0.50(-0.71%) |
Nov 09, 2020 | 62.59 | 70.98 | 62.59 | 70.51 | 1,809,657 | +11.97(+20.45%) |
Nov 06, 2020 | 59.77 | 59.77 | 57.89 | 58.54 | 290,860 | -0.86(-1.45%) |
Nov 05, 2020 | 59.81 | 60.62 | 59.29 | 59.40 | 290,974 | +0.32(+0.54%) |
Nov 04, 2020 | 58.49 | 60.01 | 57.44 | 59.08 | 524,784 | +0.06(+0.10%) |
Nov 03, 2020 | 58.56 | 59.51 | 57.91 | 59.02 | 665,402 | +1.39(+2.41%) |
Nov 02, 2020 | 58.36 | 59.57 | 57.15 | 57.64 | 637,363 | +0.33(+0.58%) |
Oct 30, 2020 | 57.87 | 58.50 | 56.76 | 57.30 | 603,464 | -0.67(-1.16%) |
Oct 29, 2020 | 56.63 | 58.40 | 56.29 | 57.97 | 739,848 | +1.34(+2.36%) |
Oct 28, 2020 | 57.26 | 58.05 | 55.45 | 56.63 | 904,141 | -3.55(-5.90%) |
Oct 27, 2020 | 65.04 | 65.83 | 58.89 | 60.18 | 1,124,509 | -1.98(-3.19%) |
Oct 26, 2020 | 62.86 | 63.45 | 61.94 | 62.16 | 1,246,530 | -1.45(-2.29%) |
Oct 23, 2020 | 64.68 | 64.96 | 62.87 | 63.62 | 443,634 | -0.85(-1.32%) |
Oct 22, 2020 | 66.26 | 66.26 | 64.15 | 64.47 | 767,591 | -1.21(-1.85%) |
Oct 21, 2020 | 64.95 | 66.14 | 64.55 | 65.68 | 461,413 | +1.21(+1.88%) |
Oct 20, 2020 | 64.93 | 65.92 | 64.43 | 64.47 | 672,465 | +0.00(+0.00%) |
Oct 19, 2020 | 65.38 | 65.45 | 63.84 | 64.47 | 397,304 | -0.66(-1.01%) |
Oct 16, 2020 | 65.09 | 65.63 | 64.09 | 65.13 | 323,213 | +0.14(+0.22%) |
Oct 15, 2020 | 63.44 | 65.13 | 63.15 | 64.98 | 279,550 | +0.68(+1.06%) |
Oct 14, 2020 | 63.77 | 64.79 | 63.25 | 64.31 | 300,922 | +0.39(+0.61%) |
Oct 13, 2020 | 65.76 | 65.91 | 63.71 | 63.91 | 533,469 | -2.10(-3.19%) |
Oct 12, 2020 | 66.98 | 67.60 | 66.02 | 66.02 | 318,673 | -0.80(-1.20%) |
Oct 09, 2020 | 67.40 | 67.99 | 66.79 | 66.82 | 142,268 | -0.30(-0.44%) |
Oct 08, 2020 | 66.79 | 67.69 | 66.73 | 67.12 | 311,387 | +0.81(+1.23%) |
Oct 07, 2020 | 67.74 | 68.00 | 66.11 | 66.30 | 413,767 | -0.91(-1.35%) |
Oct 06, 2020 | 68.12 | 68.58 | 66.85 | 67.21 | 499,615 | -0.64(-0.94%) |
Oct 05, 2020 | 68.05 | 68.98 | 67.72 | 67.85 | 441,661 | +0.44(+0.65%) |
Oct 02, 2020 | 66.75 | 68.07 | 66.38 | 67.41 | 354,050 | -0.44(-0.65%) |
Oct 01, 2020 | 66.38 | 67.98 | 65.70 | 67.85 | 495,115 | +2.03(+3.08%) |
Sep 30, 2020 | 66.53 | 67.32 | 65.26 | 65.83 | 652,695 | -1.43(-2.12%) |
Sep 29, 2020 | 66.87 | 67.65 | 66.28 | 67.25 | 469,479 | +0.29(+0.43%) |
Sep 28, 2020 | 66.08 | 68.07 | 66.08 | 66.97 | 412,507 | +1.55(+2.37%) |
Sep 25, 2020 | 64.01 | 65.65 | 63.84 | 65.42 | 589,979 | +1.26(+1.97%) |
Sep 24, 2020 | 62.23 | 64.71 | 62.00 | 64.15 | 567,337 | +1.69(+2.71%) |
Sep 23, 2020 | 64.36 | 64.95 | 62.32 | 62.46 | 407,050 | -1.61(-2.51%) |
Sep 22, 2020 | 63.45 | 64.52 | 62.53 | 64.07 | 539,851 | +0.94(+1.49%) |
Sep 21, 2020 | 62.30 | 64.67 | 62.19 | 63.13 | 667,320 | +0.01(+0.02%) |
Sep 18, 2020 | 64.84 | 65.23 | 62.91 | 63.12 | 947,688 | -1.53(-2.37%) |
Sep 17, 2020 | 63.11 | 65.22 | 63.01 | 64.65 | 344,718 | +0.86(+1.35%) |
Sep 16, 2020 | 63.27 | 64.92 | 62.76 | 63.79 | 535,864 | +0.53(+0.83%) |
Sep 15, 2020 | 65.29 | 65.52 | 62.72 | 63.26 | 563,376 | -1.88(-2.88%) |
Sep 14, 2020 | 65.54 | 65.87 | 64.20 | 65.14 | 395,319 | +0.18(+0.28%) |
Sep 11, 2020 | 65.35 | 65.55 | 64.32 | 64.96 | 489,106 | -0.13(-0.21%) |
Sep 10, 2020 | 66.47 | 66.92 | 64.91 | 65.09 | 476,181 | -1.52(-2.28%) |
Sep 09, 2020 | 68.02 | 68.03 | 66.61 | 66.61 | 327,103 | -1.02(-1.51%) |
Sep 08, 2020 | 67.45 | 68.83 | 66.50 | 67.63 | 258,492 | -0.67(-0.98%) |
Sep 04, 2020 | 69.41 | 69.46 | 66.56 | 68.30 | 313,387 | -0.26(-0.38%) |
Sep 03, 2020 | 71.00 | 71.02 | 68.45 | 68.56 | 499,448 | -1.94(-2.75%) |
Sep 02, 2020 | 70.93 | 71.24 | 70.13 | 70.50 | 289,288 | -0.29(-0.41%) |