Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.63 | 74.65 | 71.82 | 72.13 | 233,907 | -5.86(-7.51%) |
Nov 27, 2020 | 77.61 | 78.64 | 77.48 | 77.99 | 57,726 | +2.10(+2.77%) |
Nov 25, 2020 | 75.18 | 76.06 | 74.46 | 75.88 | 105,654 | -1.30(-1.68%) |
Nov 24, 2020 | 76.19 | 77.38 | 74.96 | 77.18 | 170,763 | +2.86(+3.85%) |
Nov 23, 2020 | 75.94 | 76.05 | 73.73 | 74.31 | 196,694 | +0.69(+0.94%) |
Nov 20, 2020 | 72.99 | 74.18 | 72.90 | 73.62 | 94,684 | +1.29(+1.78%) |
Nov 19, 2020 | 71.07 | 72.65 | 70.54 | 72.33 | 93,098 | +0.18(+0.25%) |
Nov 18, 2020 | 73.85 | 73.85 | 72.10 | 72.16 | 94,244 | -0.66(-0.90%) |
Nov 17, 2020 | 71.83 | 73.42 | 71.48 | 72.81 | 85,981 | -0.18(-0.24%) |
Nov 16, 2020 | 72.80 | 73.79 | 72.44 | 72.99 | 186,679 | +2.58(+3.67%) |
Nov 13, 2020 | 70.16 | 70.57 | 69.07 | 70.41 | 727,866 | +2.91(+4.31%) |
Nov 12, 2020 | 69.66 | 70.38 | 67.20 | 67.50 | 201,435 | -1.54(-2.23%) |
Nov 11, 2020 | 67.60 | 69.51 | 67.51 | 69.04 | 76,994 | +1.05(+1.55%) |
Nov 10, 2020 | 69.41 | 69.99 | 67.03 | 67.99 | 134,522 | -2.35(-3.34%) |
Nov 09, 2020 | 75.61 | 75.61 | 70.21 | 70.33 | 234,914 | +1.41(+2.04%) |
Nov 06, 2020 | 67.79 | 69.63 | 67.03 | 68.93 | 651,820 | +0.85(+1.24%) |
Nov 05, 2020 | 67.93 | 68.70 | 66.27 | 68.08 | 190,616 | +3.47(+5.38%) |
Nov 04, 2020 | 61.47 | 65.28 | 61.15 | 64.61 | 204,443 | +5.63(+9.55%) |
Nov 03, 2020 | 58.58 | 59.45 | 57.98 | 58.97 | 124,966 | +0.75(+1.29%) |
Nov 02, 2020 | 57.87 | 58.30 | 57.02 | 58.22 | 154,236 | +2.38(+4.25%) |
Oct 30, 2020 | 56.63 | 56.81 | 55.02 | 55.85 | 104,589 | -2.21(-3.80%) |
Oct 29, 2020 | 57.03 | 58.52 | 56.52 | 58.05 | 72,404 | +1.61(+2.86%) |
Oct 28, 2020 | 58.05 | 58.28 | 56.30 | 56.44 | 129,479 | -4.53(-7.42%) |
Oct 27, 2020 | 60.77 | 61.52 | 60.15 | 60.96 | 39,216 | +0.76(+1.26%) |
Oct 26, 2020 | 60.42 | 61.42 | 58.90 | 60.20 | 104,929 | -2.43(-3.88%) |
Oct 23, 2020 | 61.81 | 62.66 | 60.92 | 62.63 | 50,164 | +1.13(+1.83%) |
Oct 22, 2020 | 61.90 | 62.08 | 60.70 | 61.51 | 60,305 | -0.08(-0.14%) |
Oct 21, 2020 | 61.41 | 62.66 | 61.30 | 61.59 | 83,501 | +0.53(+0.86%) |
Oct 20, 2020 | 60.26 | 62.04 | 60.21 | 61.07 | 68,004 | +1.92(+3.25%) |
Oct 19, 2020 | 60.24 | 60.81 | 58.84 | 59.14 | 79,868 | -0.51(-0.85%) |
Oct 16, 2020 | 59.66 | 60.17 | 59.15 | 59.65 | 65,501 | +0.75(+1.28%) |
Oct 15, 2020 | 57.79 | 59.25 | 57.71 | 58.90 | 61,891 | -1.57(-2.59%) |
Oct 14, 2020 | 61.55 | 61.98 | 60.39 | 60.47 | 54,940 | -1.22(-1.98%) |
Oct 13, 2020 | 61.65 | 61.84 | 60.68 | 61.69 | 66,191 | -0.78(-1.25%) |
Oct 12, 2020 | 61.81 | 62.82 | 61.50 | 62.47 | 133,488 | +1.58(+2.59%) |
Oct 09, 2020 | 60.05 | 61.30 | 59.56 | 60.89 | 103,098 | +1.31(+2.21%) |
Oct 08, 2020 | 58.85 | 59.76 | 58.48 | 59.57 | 83,282 | +1.31(+2.26%) |
Oct 07, 2020 | 57.86 | 58.68 | 57.48 | 58.26 | 175,657 | +2.08(+3.69%) |
Oct 06, 2020 | 56.62 | 57.59 | 55.81 | 56.18 | 136,839 | +0.21(+0.37%) |
Oct 05, 2020 | 54.79 | 56.01 | 54.77 | 55.98 | 131,853 | +2.10(+3.90%) |
Oct 02, 2020 | 53.25 | 55.21 | 53.14 | 53.87 | 120,672 | -1.80(-3.24%) |
Oct 01, 2020 | 55.54 | 55.87 | 54.58 | 55.68 | 116,041 | +1.55(+2.86%) |
Sep 30, 2020 | 52.97 | 54.71 | 52.97 | 54.13 | 133,360 | +2.27(+4.38%) |
Sep 29, 2020 | 51.38 | 52.19 | 51.33 | 51.86 | 51,585 | +0.00(+0.00%) |
Sep 28, 2020 | 52.19 | 52.51 | 51.18 | 51.86 | 72,843 | +1.63(+3.25%) |
Sep 25, 2020 | 48.86 | 50.27 | 48.00 | 50.22 | 142,612 | +0.00(+0.00%) |
Sep 24, 2020 | 48.68 | 51.10 | 48.46 | 50.22 | 168,526 | -0.57(-1.13%) |
Sep 23, 2020 | 52.74 | 53.05 | 50.70 | 50.79 | 100,437 | -2.56(-4.81%) |
Sep 22, 2020 | 53.89 | 53.89 | 52.03 | 53.36 | 117,443 | -1.16(-2.14%) |
Sep 21, 2020 | 53.14 | 54.59 | 51.80 | 54.52 | 175,029 | -1.55(-2.76%) |
Sep 18, 2020 | 57.56 | 57.61 | 55.88 | 56.07 | 82,223 | -1.39(-2.42%) |
Sep 17, 2020 | 56.01 | 57.69 | 55.72 | 57.46 | 97,377 | -0.63(-1.08%) |
Sep 16, 2020 | 58.91 | 59.43 | 58.08 | 58.09 | 111,149 | -0.24(-0.42%) |
Sep 15, 2020 | 58.55 | 58.82 | 58.04 | 58.33 | 120,259 | +1.79(+3.17%) |
Sep 14, 2020 | 56.03 | 56.83 | 55.87 | 56.54 | 122,041 | +2.62(+4.86%) |
Sep 11, 2020 | 54.66 | 55.09 | 53.15 | 53.92 | 180,848 | +1.33(+2.54%) |
Sep 10, 2020 | 55.37 | 55.51 | 52.49 | 52.59 | 155,850 | -2.49(-4.52%) |
Sep 09, 2020 | 54.25 | 55.40 | 53.95 | 55.08 | 209,098 | +2.15(+4.06%) |
Sep 08, 2020 | 52.67 | 54.21 | 52.19 | 52.93 | 265,087 | -2.71(-4.88%) |
Sep 04, 2020 | 55.98 | 56.84 | 52.80 | 55.64 | 215,569 | +0.03(+0.05%) |
Sep 03, 2020 | 57.90 | 58.02 | 54.52 | 55.61 | 325,738 | -3.43(-5.80%) |
Sep 02, 2020 | 59.73 | 59.74 | 57.43 | 59.04 | 402,261 | -0.47(-0.79%) |