Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.05 | 84.05 | 80.50 | 80.50 | 436 | -1.45(-1.77%) |
Nov 27, 2020 | 82.85 | 82.85 | 80.75 | 81.95 | 2,200 | +1.67(+2.09%) |
Nov 25, 2020 | 80.70 | 81.50 | 79.05 | 80.28 | 1,000 | +1.28(+1.61%) |
Nov 24, 2020 | 80.70 | 81.40 | 79.00 | 79.00 | 478 | -3.50(-4.24%) |
Nov 23, 2020 | 83.05 | 83.10 | 81.47 | 82.50 | 313 | -2.10(-2.48%) |
Nov 20, 2020 | 84.40 | 84.60 | 82.10 | 84.60 | 200 | -6.17(-6.80%) |
Nov 19, 2020 | 84.65 | 90.77 | 83.58 | 90.77 | 551 | -738.21(-89.05%) |
Nov 18, 2020 | 840.45 | 845.00 | 823.74 | 828.98 | 24 | -13.18(-1.57%) |
Nov 17, 2020 | 843.84 | 843.84 | 830.95 | 842.16 | 191 | +13.81(+1.67%) |
Nov 16, 2020 | 841.48 | 841.48 | 828.35 | 828.35 | 90 | -5.55(-0.67%) |
Nov 13, 2020 | 850.23 | 853.90 | 833.90 | 833.90 | 100 | -18.45(-2.16%) |
Nov 12, 2020 | 843.40 | 852.35 | 842.35 | 852.35 | 8 | +3.35(+0.39%) |
Nov 11, 2020 | 860.00 | 860.00 | 849.00 | 849.00 | 8 | +33.51(+4.11%) |
Nov 10, 2020 | 822.28 | 831.69 | 804.10 | 815.49 | 37 | +4.49(+0.55%) |
Nov 09, 2020 | 795.47 | 811.00 | 784.13 | 811.00 | 141 | -54.50(-6.30%) |
Nov 06, 2020 | 867.23 | 879.29 | 860.90 | 865.50 | 100 | -3.80(-0.44%) |
Nov 05, 2020 | 866.80 | 869.30 | 851.50 | 869.30 | 31 | +13.85(+1.62%) |
Nov 04, 2020 | 852.47 | 855.45 | 852.47 | 855.45 | 168 | +38.35(+4.69%) |
Nov 03, 2020 | 824.02 | 824.02 | 817.10 | 817.10 | 55 | +5.00(+0.62%) |
Nov 02, 2020 | 809.65 | 813.35 | 796.78 | 812.10 | 105 | +3.85(+0.48%) |
Oct 30, 2020 | 808.25 | 808.25 | 808.25 | 808.25 | 100 | +12.29(+1.54%) |
Oct 29, 2020 | 803.00 | 803.00 | 795.96 | 795.96 | 93 | -17.89(-2.20%) |
Oct 28, 2020 | 800.00 | 813.85 | 800.00 | 813.85 | 49 | -32.69(-3.86%) |
Oct 27, 2020 | 842.28 | 846.54 | 842.28 | 846.54 | 11 | +16.56(+2.00%) |
Oct 26, 2020 | 826.12 | 835.00 | 817.29 | 829.98 | 25 | -2.02(-0.24%) |
Oct 23, 2020 | 825.64 | 832.00 | 811.83 | 832.00 | 100 | -18.00(-2.12%) |
Oct 22, 2020 | 857.87 | 857.87 | 850.00 | 850.00 | 52 | -2.30(-0.27%) |
Oct 21, 2020 | 850.00 | 856.66 | 850.00 | 852.30 | 528 | +25.30(+3.06%) |
Oct 20, 2020 | 827.00 | 827.00 | 827.00 | 827.00 | 12 | -12.36(-1.47%) |
Oct 19, 2020 | 842.15 | 842.15 | 819.79 | 839.36 | 15 | -5.69(-0.67%) |
Oct 16, 2020 | 847.00 | 847.00 | 845.05 | 845.05 | 100 | +35.38(+4.37%) |
Oct 15, 2020 | 809.67 | 809.67 | 809.67 | 809.67 | 15 | -2.58(-0.32%) |
Oct 14, 2020 | 825.61 | 831.93 | 812.25 | 812.25 | 35 | -4.14(-0.51%) |
Oct 13, 2020 | 834.56 | 834.56 | 816.39 | 816.39 | 13 | -11.23(-1.36%) |
Oct 12, 2020 | 833.95 | 840.27 | 827.62 | 827.62 | 28 | -10.47(-1.25%) |
Oct 09, 2020 | 835.73 | 838.09 | 821.32 | 838.09 | 100 | +17.34(+2.11%) |
Oct 08, 2020 | 839.00 | 839.00 | 820.75 | 820.75 | 24 | -9.20(-1.11%) |
Oct 07, 2020 | 828.24 | 829.95 | 816.33 | 829.95 | 26 | +10.20(+1.24%) |
Oct 06, 2020 | 829.57 | 841.10 | 819.75 | 819.75 | 90 | -16.86(-2.02%) |
Oct 05, 2020 | 836.61 | 836.61 | 828.61 | 836.61 | 31 | +8.04(+0.97%) |
Oct 02, 2020 | 816.30 | 828.57 | 808.89 | 828.57 | 100 | +10.57(+1.29%) |
Oct 01, 2020 | 818.00 | 818.00 | 818.00 | 818.00 | 28 | +18.39(+2.30%) |
Sep 30, 2020 | 787.01 | 799.61 | 786.97 | 799.61 | 17 | +18.61(+2.38%) |
Sep 29, 2020 | 791.52 | 791.52 | 781.00 | 781.00 | 33 | +13.00(+1.69%) |
Sep 25, 2020 | 768.00 | 768.00 | 768.00 | 0 | +8.65(+1.14%) | |
Sep 24, 2020 | 760.00 | 766.70 | 759.35 | 759.35 | 21 | -15.65(-2.02%) |
Sep 23, 2020 | 770.00 | 779.00 | 770.00 | 775.00 | 26 | -2.00(-0.26%) |
Sep 22, 2020 | 773.71 | 777.00 | 771.51 | 777.00 | 4 | +1.89(+0.24%) |
Sep 21, 2020 | 772.20 | 775.11 | 762.52 | 775.11 | 35 | -5.89(-0.75%) |
Sep 18, 2020 | 787.55 | 804.06 | 781.00 | 781.00 | 100 | +1.71(+0.22%) |
Sep 17, 2020 | 789.25 | 791.75 | 779.29 | 779.29 | 19 | -9.96(-1.26%) |
Sep 16, 2020 | 785.96 | 789.25 | 785.96 | 789.25 | 69 | -3.46(-0.44%) |
Sep 15, 2020 | 780.26 | 792.71 | 780.14 | 792.71 | 19 | +21.18(+2.75%) |
Sep 14, 2020 | 771.38 | 783.04 | 770.09 | 771.53 | 131 | -26.80(-3.36%) |
Sep 11, 2020 | 798.33 | 798.33 | 798.33 | 798.33 | 100 | +0.83(+0.10%) |
Sep 10, 2020 | 794.01 | 810.00 | 785.00 | 797.50 | 48 | -16.50(-2.03%) |
Sep 09, 2020 | 796.00 | 814.00 | 788.00 | 814.00 | 397 | +54.00(+7.11%) |
Sep 08, 2020 | 798.00 | 798.00 | 760.00 | 760.00 | 475 | -12.20(-1.58%) |
Sep 04, 2020 | 767.92 | 772.20 | 760.00 | 772.20 | 100 | +11.20(+1.47%) |
Sep 03, 2020 | 780.60 | 780.60 | 761.00 | 761.00 | 86 | -30.00(-3.79%) |
Sep 02, 2020 | 801.65 | 801.65 | 781.65 | 791.00 | 26 | +6.20(+0.79%) |