Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.74 | 63.31 | 59.89 | 63.05 | 4,538,112 | +0.84(+1.35%) |
Nov 27, 2020 | 60.21 | 64.46 | 59.62 | 62.21 | 3,570,774 | +3.82(+6.55%) |
Nov 25, 2020 | 60.03 | 62.01 | 58.08 | 58.39 | 3,654,599 | -3.46(-5.59%) |
Nov 24, 2020 | 61.74 | 63.20 | 60.49 | 61.84 | 5,705,157 | +1.07(+1.76%) |
Nov 23, 2020 | 60.29 | 60.95 | 59.45 | 60.77 | 5,478,159 | +2.09(+3.57%) |
Nov 20, 2020 | 59.59 | 61.25 | 57.91 | 58.68 | 8,750,584 | +1.40(+2.44%) |
Nov 19, 2020 | 55.74 | 60.20 | 55.61 | 57.28 | 16,072,030 | -1.76(-2.98%) |
Nov 18, 2020 | 65.83 | 65.90 | 58.77 | 59.04 | 4,466,547 | -6.21(-9.51%) |
Nov 17, 2020 | 67.65 | 69.30 | 64.35 | 65.24 | 5,271,627 | -5.75(-8.10%) |
Nov 16, 2020 | 72.38 | 76.63 | 69.63 | 70.99 | 4,516,559 | +0.99(+1.42%) |
Nov 13, 2020 | 69.08 | 71.88 | 68.04 | 70.00 | 3,416,285 | +4.72(+7.23%) |
Nov 12, 2020 | 68.71 | 69.87 | 65.28 | 65.28 | 2,935,061 | -1.89(-2.82%) |
Nov 11, 2020 | 67.26 | 67.52 | 64.68 | 67.17 | 2,082,199 | +1.83(+2.81%) |
Nov 10, 2020 | 68.14 | 69.46 | 64.68 | 65.34 | 2,691,326 | -4.15(-5.97%) |
Nov 09, 2020 | 72.50 | 72.78 | 68.19 | 69.49 | 2,027,233 | -3.52(-4.82%) |
Nov 06, 2020 | 70.45 | 73.47 | 69.10 | 73.01 | 1,537,229 | +2.86(+4.07%) |
Nov 05, 2020 | 74.33 | 74.67 | 68.36 | 70.15 | 1,748,627 | -2.54(-3.49%) |
Nov 04, 2020 | 65.00 | 72.81 | 65.00 | 72.69 | 1,807,875 | +8.20(+12.72%) |
Nov 03, 2020 | 67.38 | 68.01 | 62.83 | 64.49 | 1,958,516 | -2.90(-4.30%) |
Nov 02, 2020 | 68.60 | 69.30 | 66.43 | 67.38 | 1,691,562 | +0.07(+0.10%) |
Oct 30, 2020 | 68.52 | 69.59 | 65.72 | 67.32 | 3,104,197 | -1.77(-2.56%) |
Oct 29, 2020 | 70.65 | 70.66 | 67.17 | 69.08 | 1,824,078 | -1.42(-2.01%) |
Oct 28, 2020 | 67.08 | 71.70 | 66.50 | 70.50 | 1,675,996 | +2.36(+3.47%) |
Oct 27, 2020 | 68.04 | 69.27 | 67.29 | 68.14 | 1,326,527 | +0.73(+1.09%) |
Oct 26, 2020 | 67.25 | 69.71 | 66.11 | 67.40 | 1,805,125 | -0.14(-0.21%) |
Oct 23, 2020 | 72.67 | 72.67 | 66.75 | 67.55 | 1,979,043 | -5.57(-7.62%) |
Oct 22, 2020 | 68.51 | 73.83 | 67.82 | 73.12 | 1,370,752 | +4.47(+6.51%) |
Oct 21, 2020 | 67.03 | 70.12 | 66.74 | 68.65 | 1,127,407 | +1.62(+2.42%) |
Oct 20, 2020 | 67.57 | 69.30 | 65.88 | 67.03 | 1,048,307 | -0.12(-0.17%) |
Oct 19, 2020 | 69.30 | 72.13 | 65.74 | 67.14 | 1,684,141 | -1.71(-2.48%) |
Oct 16, 2020 | 67.56 | 71.21 | 67.56 | 68.85 | 1,627,478 | +1.56(+2.32%) |
Oct 15, 2020 | 61.79 | 68.91 | 61.29 | 67.29 | 1,871,408 | +4.18(+6.62%) |
Oct 14, 2020 | 62.35 | 64.07 | 61.57 | 63.11 | 1,016,667 | +0.90(+1.44%) |
Oct 13, 2020 | 62.57 | 64.18 | 60.53 | 62.21 | 1,226,042 | +0.01(+0.02%) |
Oct 12, 2020 | 64.20 | 64.79 | 60.14 | 62.20 | 2,883,085 | -1.93(-3.01%) |
Oct 09, 2020 | 62.73 | 64.28 | 61.50 | 64.13 | 902,796 | +1.55(+2.48%) |
Oct 08, 2020 | 60.67 | 63.20 | 60.00 | 62.58 | 891,598 | +2.10(+3.48%) |
Oct 07, 2020 | 61.96 | 62.94 | 59.84 | 60.47 | 894,580 | -1.47(-2.37%) |
Oct 06, 2020 | 58.24 | 62.86 | 57.04 | 61.94 | 2,254,972 | +4.03(+6.97%) |
Oct 05, 2020 | 58.35 | 58.46 | 56.48 | 57.91 | 2,528,500 | +0.97(+1.69%) |
Oct 02, 2020 | 58.75 | 58.87 | 56.90 | 56.94 | 1,389,785 | -2.94(-4.92%) |
Oct 01, 2020 | 59.75 | 60.79 | 58.12 | 59.89 | 919,808 | +0.72(+1.22%) |
Sep 30, 2020 | 63.05 | 63.36 | 56.75 | 59.16 | 4,671,798 | -4.18(-6.60%) |
Sep 29, 2020 | 57.91 | 65.15 | 57.81 | 63.34 | 3,675,245 | +4.09(+6.91%) |
Sep 28, 2020 | 55.94 | 59.64 | 55.60 | 59.25 | 2,250,703 | +4.27(+7.76%) |
Sep 25, 2020 | 54.08 | 55.72 | 53.14 | 54.98 | 876,270 | +0.72(+1.33%) |
Sep 24, 2020 | 50.52 | 54.53 | 50.46 | 54.26 | 1,194,274 | +2.16(+4.15%) |
Sep 23, 2020 | 51.15 | 53.03 | 50.67 | 52.10 | 1,308,364 | +1.54(+3.05%) |
Sep 22, 2020 | 51.87 | 54.63 | 48.96 | 50.55 | 1,595,474 | -1.09(-2.11%) |
Sep 21, 2020 | 54.61 | 54.61 | 50.20 | 51.64 | 1,728,229 | -4.69(-8.33%) |
Sep 18, 2020 | 57.91 | 57.93 | 54.14 | 56.33 | 2,381,276 | +0.79(+1.42%) |
Sep 17, 2020 | 55.55 | 58.15 | 53.95 | 55.54 | 5,283,686 | -3.06(-5.22%) |
Sep 16, 2020 | 51.92 | 59.84 | 50.76 | 58.60 | 6,258,340 | +6.31(+12.07%) |
Sep 15, 2020 | 50.87 | 52.30 | 50.05 | 52.29 | 1,580,450 | +1.42(+2.79%) |
Sep 14, 2020 | 47.59 | 51.22 | 47.59 | 50.87 | 1,941,516 | +4.03(+8.61%) |
Sep 11, 2020 | 48.26 | 50.67 | 46.34 | 46.84 | 1,694,828 | -1.07(-2.24%) |
Sep 10, 2020 | 44.68 | 48.26 | 44.40 | 47.91 | 3,238,860 | +3.72(+8.41%) |
Sep 09, 2020 | 43.03 | 46.01 | 42.87 | 44.19 | 2,555,574 | +1.66(+3.90%) |
Sep 08, 2020 | 42.63 | 43.30 | 41.44 | 42.53 | 4,767,987 | -1.32(-3.01%) |
Sep 04, 2020 | 44.59 | 45.68 | 42.25 | 43.85 | 2,522,192 | -1.21(-2.68%) |
Sep 03, 2020 | 46.71 | 47.68 | 43.99 | 45.06 | 2,784,946 | -2.71(-5.68%) |
Sep 02, 2020 | 52.51 | 52.70 | 46.90 | 47.77 | 4,086,128 | -4.34(-8.33%) |