Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.30 | 75.32 | 72.46 | 72.77 | 231,835 | -5.91(-7.51%) |
Nov 27, 2020 | 78.30 | 79.35 | 78.17 | 78.68 | 57,215 | +2.12(+2.77%) |
Nov 25, 2020 | 75.85 | 76.74 | 75.13 | 76.56 | 104,718 | -1.31(-1.68%) |
Nov 24, 2020 | 76.87 | 78.07 | 75.63 | 77.87 | 169,250 | +2.89(+3.85%) |
Nov 23, 2020 | 76.62 | 76.73 | 74.39 | 74.98 | 194,951 | +0.70(+0.94%) |
Nov 20, 2020 | 73.64 | 74.84 | 73.55 | 74.28 | 93,845 | +1.30(+1.78%) |
Nov 19, 2020 | 71.70 | 73.30 | 71.17 | 72.98 | 92,273 | +0.18(+0.25%) |
Nov 18, 2020 | 74.51 | 74.51 | 72.74 | 72.80 | 93,409 | -0.66(-0.90%) |
Nov 17, 2020 | 72.47 | 74.08 | 72.12 | 73.46 | 85,220 | -0.18(-0.24%) |
Nov 16, 2020 | 73.45 | 74.45 | 73.08 | 73.64 | 185,025 | +2.61(+3.67%) |
Nov 13, 2020 | 70.79 | 71.20 | 69.68 | 71.04 | 721,418 | +2.94(+4.31%) |
Nov 12, 2020 | 70.28 | 71.01 | 67.80 | 68.10 | 199,650 | -1.55(-2.23%) |
Nov 11, 2020 | 68.21 | 70.13 | 68.11 | 69.66 | 76,312 | +1.06(+1.55%) |
Nov 10, 2020 | 70.03 | 70.61 | 67.63 | 68.59 | 133,330 | -2.37(-3.34%) |
Nov 09, 2020 | 76.29 | 76.29 | 70.84 | 70.96 | 232,833 | +1.42(+2.04%) |
Nov 06, 2020 | 68.40 | 70.25 | 67.63 | 69.54 | 646,046 | +0.85(+1.24%) |
Nov 05, 2020 | 68.54 | 69.31 | 66.86 | 68.69 | 188,927 | +3.51(+5.38%) |
Nov 04, 2020 | 62.02 | 65.87 | 61.70 | 65.18 | 202,632 | +5.68(+9.55%) |
Nov 03, 2020 | 59.10 | 59.98 | 58.50 | 59.50 | 123,859 | +0.76(+1.29%) |
Nov 02, 2020 | 58.39 | 58.82 | 57.53 | 58.74 | 152,870 | +2.40(+4.25%) |
Oct 30, 2020 | 57.14 | 57.32 | 55.51 | 56.35 | 103,663 | -2.23(-3.80%) |
Oct 29, 2020 | 57.54 | 59.05 | 57.03 | 58.57 | 71,762 | +1.63(+2.86%) |
Oct 28, 2020 | 58.57 | 58.80 | 56.80 | 56.94 | 128,332 | -4.57(-7.42%) |
Oct 27, 2020 | 61.31 | 62.07 | 60.68 | 61.51 | 38,869 | +0.77(+1.26%) |
Oct 26, 2020 | 60.96 | 61.97 | 59.42 | 60.74 | 103,999 | -2.45(-3.88%) |
Oct 23, 2020 | 62.36 | 63.22 | 61.46 | 63.19 | 49,720 | +1.14(+1.83%) |
Oct 22, 2020 | 62.46 | 62.63 | 61.24 | 62.06 | 59,770 | -0.09(-0.14%) |
Oct 21, 2020 | 61.96 | 63.22 | 61.85 | 62.14 | 82,761 | +0.53(+0.86%) |
Oct 20, 2020 | 60.80 | 62.59 | 60.75 | 61.61 | 67,402 | +1.94(+3.25%) |
Oct 19, 2020 | 60.78 | 61.36 | 59.37 | 59.67 | 79,160 | -0.51(-0.85%) |
Oct 16, 2020 | 60.19 | 60.70 | 59.68 | 60.18 | 64,921 | +0.76(+1.28%) |
Oct 15, 2020 | 58.31 | 59.77 | 58.22 | 59.42 | 61,342 | -1.58(-2.59%) |
Oct 14, 2020 | 62.10 | 62.53 | 60.93 | 61.01 | 54,453 | -1.23(-1.98%) |
Oct 13, 2020 | 62.20 | 62.39 | 61.22 | 62.24 | 65,605 | -0.79(-1.25%) |
Oct 12, 2020 | 62.36 | 63.38 | 62.05 | 63.02 | 132,305 | +1.59(+2.59%) |
Oct 09, 2020 | 60.59 | 61.85 | 60.10 | 61.43 | 102,185 | +1.33(+2.21%) |
Oct 08, 2020 | 59.38 | 60.30 | 59.00 | 60.11 | 82,545 | +1.33(+2.26%) |
Oct 07, 2020 | 58.37 | 59.21 | 57.99 | 58.78 | 174,101 | +2.09(+3.69%) |
Oct 06, 2020 | 57.12 | 58.10 | 56.31 | 56.69 | 135,627 | +0.21(+0.37%) |
Oct 05, 2020 | 55.28 | 56.51 | 55.26 | 56.48 | 130,685 | +2.12(+3.90%) |
Oct 02, 2020 | 53.72 | 55.70 | 53.62 | 54.36 | 119,603 | -1.82(-3.24%) |
Oct 01, 2020 | 56.03 | 56.37 | 55.07 | 56.17 | 115,013 | +1.56(+2.86%) |
Sep 30, 2020 | 53.45 | 55.20 | 53.45 | 54.61 | 132,178 | +2.29(+4.38%) |
Sep 29, 2020 | 51.84 | 52.66 | 51.79 | 52.32 | 51,128 | +0.00(+0.00%) |
Sep 28, 2020 | 52.66 | 52.98 | 51.64 | 52.32 | 72,197 | +1.65(+3.25%) |
Sep 25, 2020 | 49.30 | 50.72 | 48.43 | 50.67 | 141,349 | +0.00(+0.00%) |
Sep 24, 2020 | 49.12 | 51.56 | 48.89 | 50.67 | 167,033 | -0.58(-1.13%) |
Sep 23, 2020 | 53.21 | 53.52 | 51.15 | 51.25 | 99,548 | -2.59(-4.81%) |
Sep 22, 2020 | 54.38 | 54.38 | 52.50 | 53.84 | 116,403 | -1.17(-2.14%) |
Sep 21, 2020 | 53.62 | 55.08 | 52.26 | 55.01 | 173,479 | -1.56(-2.76%) |
Sep 18, 2020 | 58.08 | 58.13 | 56.38 | 56.57 | 81,494 | -1.40(-2.42%) |
Sep 17, 2020 | 56.51 | 58.20 | 56.22 | 57.97 | 96,515 | -0.63(-1.08%) |
Sep 16, 2020 | 59.43 | 59.96 | 58.60 | 58.61 | 110,164 | -0.25(-0.42%) |
Sep 15, 2020 | 59.07 | 59.34 | 58.56 | 58.86 | 119,194 | +1.81(+3.17%) |
Sep 14, 2020 | 56.53 | 57.34 | 56.37 | 57.05 | 120,960 | +2.64(+4.86%) |
Sep 11, 2020 | 55.15 | 55.58 | 53.63 | 54.40 | 179,246 | +1.35(+2.54%) |
Sep 10, 2020 | 55.86 | 56.00 | 52.96 | 53.06 | 154,469 | -2.51(-4.52%) |
Sep 09, 2020 | 54.73 | 55.89 | 54.43 | 55.57 | 207,245 | +2.17(+4.06%) |
Sep 08, 2020 | 53.14 | 54.70 | 52.66 | 53.40 | 262,739 | -2.74(-4.88%) |
Sep 04, 2020 | 56.48 | 57.35 | 53.27 | 56.14 | 213,659 | +0.03(+0.05%) |
Sep 03, 2020 | 58.42 | 58.54 | 55.01 | 56.11 | 322,853 | -3.46(-5.80%) |
Sep 02, 2020 | 60.27 | 60.27 | 57.95 | 59.57 | 398,698 | -0.47(-0.79%) |