Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.13 | 67.09 | 63.52 | 66.87 | 512,792 | +3.65(+5.78%) |
Nov 27, 2020 | 62.15 | 63.60 | 62.15 | 63.21 | 189,363 | +0.76(+1.22%) |
Nov 25, 2020 | 62.53 | 64.36 | 62.23 | 62.45 | 595,655 | +0.76(+1.23%) |
Nov 24, 2020 | 65.42 | 65.65 | 61.54 | 61.69 | 1,203,331 | -6.62(-9.69%) |
Nov 23, 2020 | 70.14 | 70.67 | 67.93 | 68.31 | 685,111 | -3.96(-5.47%) |
Nov 20, 2020 | 71.28 | 72.65 | 70.78 | 72.27 | 295,501 | +1.83(+2.59%) |
Nov 19, 2020 | 72.27 | 73.56 | 70.29 | 70.44 | 558,585 | -0.68(-0.96%) |
Nov 18, 2020 | 68.54 | 71.20 | 66.87 | 71.13 | 780,677 | +1.83(+2.63%) |
Nov 17, 2020 | 71.43 | 72.57 | 69.00 | 69.30 | 633,786 | +0.23(+0.33%) |
Nov 16, 2020 | 69.22 | 71.28 | 68.84 | 69.07 | 770,197 | -4.94(-6.68%) |
Nov 13, 2020 | 76.22 | 76.22 | 73.18 | 74.02 | 593,513 | -3.80(-4.89%) |
Nov 12, 2020 | 76.45 | 79.72 | 76.38 | 77.82 | 701,464 | +3.96(+5.36%) |
Nov 11, 2020 | 71.81 | 75.31 | 71.81 | 73.86 | 525,357 | +0.84(+1.15%) |
Nov 10, 2020 | 75.08 | 76.53 | 72.57 | 73.03 | 817,285 | -1.75(-2.34%) |
Nov 09, 2020 | 80.86 | 80.86 | 69.99 | 74.78 | 1,874,856 | -22.21(-22.90%) |
Nov 06, 2020 | 93.72 | 97.83 | 93.29 | 96.99 | 391,424 | +2.21(+2.33%) |
Nov 05, 2020 | 99.42 | 99.50 | 92.81 | 94.78 | 835,948 | -7.38(-7.22%) |
Nov 04, 2020 | 101.25 | 106.04 | 97.07 | 102.16 | 742,281 | +3.50(+3.55%) |
Nov 03, 2020 | 100.26 | 101.48 | 96.00 | 98.66 | 757,379 | -7.07(-6.69%) |
Nov 02, 2020 | 108.25 | 110.61 | 104.44 | 105.74 | 519,577 | -6.01(-5.38%) |
Oct 30, 2020 | 115.17 | 117.38 | 111.38 | 111.75 | 477,568 | -1.29(-1.14%) |
Oct 29, 2020 | 116.08 | 120.95 | 110.61 | 113.04 | 393,725 | -2.97(-2.56%) |
Oct 28, 2020 | 114.26 | 117.76 | 111.98 | 116.01 | 509,545 | +7.83(+7.24%) |
Oct 27, 2020 | 102.62 | 108.33 | 102.62 | 108.17 | 349,156 | +6.09(+5.96%) |
Oct 26, 2020 | 99.42 | 104.90 | 99.35 | 102.09 | 468,303 | +6.01(+6.25%) |
Oct 23, 2020 | 96.23 | 98.28 | 94.63 | 96.08 | 299,063 | -1.29(-1.33%) |
Oct 22, 2020 | 103.08 | 103.38 | 97.07 | 97.37 | 370,135 | -5.55(-5.40%) |
Oct 21, 2020 | 102.16 | 103.19 | 100.19 | 102.92 | 253,791 | +0.61(+0.60%) |
Oct 20, 2020 | 103.08 | 103.23 | 98.66 | 102.31 | 487,598 | -2.89(-2.75%) |
Oct 19, 2020 | 99.27 | 105.43 | 99.27 | 105.21 | 353,155 | +4.56(+4.53%) |
Oct 16, 2020 | 99.80 | 101.90 | 98.66 | 100.64 | 215,338 | -0.15(-0.15%) |
Oct 15, 2020 | 106.80 | 106.80 | 100.64 | 100.79 | 366,096 | -2.74(-2.64%) |
Oct 14, 2020 | 100.03 | 103.68 | 99.27 | 103.53 | 353,247 | +2.89(+2.87%) |
Oct 13, 2020 | 95.77 | 101.33 | 95.32 | 100.64 | 473,171 | +5.48(+5.76%) |
Oct 12, 2020 | 98.13 | 98.59 | 94.48 | 95.16 | 420,354 | -3.65(-3.70%) |
Oct 09, 2020 | 97.45 | 100.57 | 96.99 | 98.82 | 397,143 | +0.00(+0.00%) |
Oct 08, 2020 | 101.71 | 102.01 | 98.28 | 98.82 | 633,152 | -4.41(-4.27%) |
Oct 07, 2020 | 104.22 | 105.74 | 101.71 | 103.23 | 452,933 | -5.40(-4.97%) |
Oct 06, 2020 | 103.84 | 109.47 | 100.72 | 108.63 | 810,352 | +2.89(+2.73%) |
Oct 05, 2020 | 108.17 | 108.78 | 104.75 | 105.74 | 488,661 | -5.48(-4.92%) |
Oct 02, 2020 | 119.73 | 120.72 | 109.43 | 111.22 | 651,340 | -2.81(-2.47%) |
Oct 01, 2020 | 113.57 | 116.77 | 111.06 | 114.03 | 496,128 | -1.06(-0.93%) |
Sep 30, 2020 | 118.37 | 118.44 | 112.05 | 115.09 | 638,643 | -4.11(-3.45%) |
Sep 29, 2020 | 115.78 | 121.18 | 115.63 | 119.20 | 496,408 | +4.26(+3.71%) |
Sep 28, 2020 | 119.05 | 119.28 | 112.51 | 114.94 | 532,151 | -8.75(-7.07%) |
Sep 25, 2020 | 129.93 | 131.37 | 122.79 | 123.69 | 522,355 | -4.11(-3.21%) |
Sep 24, 2020 | 129.17 | 132.74 | 122.47 | 127.80 | 811,567 | -0.84(-0.65%) |
Sep 23, 2020 | 119.81 | 128.71 | 117.22 | 128.64 | 594,135 | +7.30(+6.02%) |
Sep 22, 2020 | 117.53 | 123.31 | 115.40 | 121.33 | 553,535 | +3.80(+3.24%) |
Sep 21, 2020 | 116.77 | 121.11 | 115.40 | 117.53 | 952,520 | +7.45(+6.77%) |
Sep 18, 2020 | 107.18 | 111.14 | 106.58 | 110.07 | 352,250 | +2.51(+2.33%) |
Sep 17, 2020 | 108.02 | 109.77 | 105.74 | 107.56 | 494,676 | +3.19(+3.06%) |
Sep 16, 2020 | 105.36 | 105.89 | 100.64 | 104.37 | 443,027 | -2.13(-2.00%) |
Sep 15, 2020 | 103.30 | 107.03 | 103.08 | 106.50 | 282,354 | +1.22(+1.16%) |
Sep 14, 2020 | 108.10 | 108.48 | 103.30 | 105.28 | 354,869 | -5.86(-5.27%) |
Sep 11, 2020 | 110.23 | 113.73 | 109.47 | 111.14 | 560,517 | -0.31(-0.27%) |
Sep 10, 2020 | 104.98 | 111.90 | 103.91 | 111.44 | 625,544 | +4.79(+4.49%) |
Sep 09, 2020 | 107.72 | 109.24 | 104.52 | 106.65 | 374,431 | -4.26(-3.84%) |
Sep 08, 2020 | 107.56 | 111.98 | 107.26 | 110.91 | 624,296 | +6.92(+6.66%) |
Sep 04, 2020 | 99.35 | 108.86 | 99.05 | 103.99 | 676,028 | +1.22(+1.18%) |
Sep 03, 2020 | 96.69 | 104.67 | 94.94 | 102.77 | 758,839 | +5.63(+5.80%) |
Sep 02, 2020 | 101.10 | 102.09 | 96.31 | 97.14 | 489,621 | -4.56(-4.49%) |