Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.03 | 56.78 | 55.01 | 55.81 | 398,933 | -0.52(-0.92%) |
Nov 27, 2020 | 55.97 | 56.89 | 55.83 | 56.33 | 152,900 | +0.32(+0.57%) |
Nov 25, 2020 | 56.66 | 56.67 | 54.86 | 56.01 | 323,200 | -0.35(-0.62%) |
Nov 24, 2020 | 54.14 | 56.85 | 54.00 | 56.36 | 456,210 | +2.32(+4.29%) |
Nov 23, 2020 | 54.01 | 55.38 | 53.76 | 54.04 | 422,332 | +0.64(+1.20%) |
Nov 20, 2020 | 54.17 | 54.76 | 52.86 | 53.40 | 536,200 | -1.21(-2.22%) |
Nov 19, 2020 | 55.74 | 56.00 | 53.93 | 54.61 | 592,137 | -1.39(-2.48%) |
Nov 18, 2020 | 56.62 | 57.40 | 55.93 | 56.00 | 465,172 | -0.50(-0.88%) |
Nov 17, 2020 | 55.11 | 57.18 | 54.26 | 56.50 | 517,714 | +1.40(+2.54%) |
Nov 16, 2020 | 55.47 | 56.12 | 54.32 | 55.10 | 702,509 | +0.39(+0.71%) |
Nov 13, 2020 | 52.90 | 55.30 | 52.90 | 54.71 | 635,500 | +2.20(+4.19%) |
Nov 12, 2020 | 52.30 | 54.33 | 51.50 | 52.51 | 765,818 | +0.89(+1.72%) |
Nov 11, 2020 | 51.38 | 53.53 | 51.01 | 51.62 | 594,960 | +0.34(+0.66%) |
Nov 10, 2020 | 52.41 | 53.33 | 50.25 | 51.28 | 922,053 | -0.73(-1.40%) |
Nov 09, 2020 | 58.63 | 59.79 | 52.01 | 52.01 | 1,433,476 | -8.59(-14.17%) |
Nov 06, 2020 | 63.55 | 63.99 | 59.63 | 60.60 | 489,900 | -1.90(-3.04%) |
Nov 05, 2020 | 63.05 | 65.08 | 62.14 | 62.50 | 884,967 | +0.37(+0.60%) |
Nov 04, 2020 | 62.14 | 63.70 | 61.52 | 62.13 | 449,615 | -0.05(-0.08%) |
Nov 03, 2020 | 62.79 | 63.04 | 61.87 | 62.18 | 476,656 | +0.32(+0.52%) |
Nov 02, 2020 | 59.54 | 62.04 | 59.36 | 61.86 | 450,444 | +2.70(+4.56%) |
Oct 30, 2020 | 61.01 | 61.35 | 57.43 | 59.16 | 653,600 | -2.27(-3.70%) |
Oct 29, 2020 | 59.42 | 62.42 | 59.29 | 61.43 | 496,136 | +1.78(+2.98%) |
Oct 28, 2020 | 60.90 | 60.97 | 59.49 | 59.65 | 603,197 | -2.47(-3.98%) |
Oct 27, 2020 | 62.40 | 63.46 | 61.34 | 62.12 | 369,607 | -0.18(-0.29%) |
Oct 26, 2020 | 62.00 | 62.96 | 61.28 | 62.30 | 456,432 | -0.69(-1.10%) |
Oct 23, 2020 | 63.68 | 64.08 | 61.81 | 62.99 | 377,400 | -0.76(-1.19%) |
Oct 22, 2020 | 64.19 | 64.53 | 62.00 | 63.75 | 454,236 | +0.92(+1.46%) |
Oct 21, 2020 | 64.67 | 66.11 | 62.79 | 62.83 | 554,574 | -1.19(-1.86%) |
Oct 20, 2020 | 64.82 | 65.16 | 62.51 | 64.02 | 501,625 | -0.40(-0.62%) |
Oct 19, 2020 | 66.44 | 66.67 | 64.33 | 64.42 | 494,724 | -1.62(-2.45%) |
Oct 16, 2020 | 67.10 | 67.48 | 65.13 | 66.04 | 359,100 | -1.06(-1.58%) |
Oct 15, 2020 | 67.30 | 67.45 | 64.21 | 67.10 | 319,242 | -1.10(-1.61%) |
Oct 14, 2020 | 67.00 | 68.68 | 67.00 | 68.20 | 229,501 | +1.33(+1.99%) |
Oct 13, 2020 | 67.13 | 68.30 | 66.18 | 66.87 | 310,342 | -0.49(-0.73%) |
Oct 12, 2020 | 68.23 | 69.08 | 66.90 | 67.36 | 238,718 | -0.37(-0.55%) |
Oct 09, 2020 | 68.12 | 68.63 | 66.67 | 67.73 | 396,000 | +0.30(+0.44%) |
Oct 08, 2020 | 67.00 | 67.63 | 66.42 | 67.43 | 564,899 | +0.41(+0.61%) |
Oct 07, 2020 | 65.05 | 67.16 | 65.05 | 67.02 | 604,467 | +3.06(+4.78%) |
Oct 06, 2020 | 65.80 | 66.73 | 63.56 | 63.96 | 529,912 | -1.44(-2.20%) |
Oct 05, 2020 | 64.44 | 66.35 | 63.79 | 65.40 | 791,042 | +1.51(+2.36%) |
Oct 02, 2020 | 61.49 | 64.20 | 61.05 | 63.89 | 307,700 | +1.09(+1.74%) |
Oct 01, 2020 | 61.15 | 63.00 | 61.15 | 62.80 | 465,545 | +1.90(+3.12%) |
Sep 30, 2020 | 61.43 | 62.30 | 60.41 | 60.90 | 502,399 | -0.38(-0.62%) |
Sep 29, 2020 | 62.02 | 63.31 | 61.01 | 61.28 | 486,640 | -1.08(-1.73%) |
Sep 28, 2020 | 60.65 | 63.04 | 60.55 | 62.36 | 401,585 | +2.12(+3.52%) |
Sep 25, 2020 | 60.51 | 61.79 | 60.15 | 60.24 | 343,400 | -0.30(-0.50%) |
Sep 24, 2020 | 60.32 | 61.76 | 59.58 | 60.54 | 457,400 | -0.07(-0.12%) |
Sep 23, 2020 | 60.09 | 63.47 | 60.08 | 60.61 | 591,760 | +0.23(+0.38%) |
Sep 22, 2020 | 59.84 | 60.86 | 59.38 | 60.38 | 352,246 | +1.33(+2.25%) |
Sep 21, 2020 | 60.22 | 60.63 | 57.75 | 59.05 | 515,516 | -2.18(-3.55%) |
Sep 18, 2020 | 61.74 | 63.00 | 60.70 | 61.23 | 804,600 | +0.12(+0.19%) |
Sep 17, 2020 | 59.62 | 61.36 | 59.16 | 61.11 | 532,354 | -0.01(-0.02%) |
Sep 16, 2020 | 60.35 | 61.74 | 59.24 | 61.12 | 685,607 | +1.64(+2.76%) |
Sep 15, 2020 | 58.12 | 61.50 | 58.12 | 59.48 | 713,122 | +1.79(+3.10%) |
Sep 14, 2020 | 57.45 | 57.85 | 56.76 | 57.69 | 250,046 | +0.75(+1.32%) |
Sep 11, 2020 | 57.12 | 57.42 | 55.94 | 56.94 | 350,400 | -0.22(-0.38%) |
Sep 10, 2020 | 56.50 | 57.80 | 56.48 | 57.16 | 545,961 | +1.58(+2.84%) |
Sep 09, 2020 | 53.95 | 56.33 | 53.95 | 55.58 | 546,894 | +1.80(+3.35%) |
Sep 08, 2020 | 54.67 | 55.05 | 52.68 | 53.78 | 513,631 | -1.94(-3.48%) |
Sep 04, 2020 | 55.46 | 56.54 | 53.09 | 55.72 | 411,700 | +0.48(+0.87%) |
Sep 03, 2020 | 56.67 | 56.85 | 55.05 | 55.24 | 267,213 | -1.80(-3.16%) |
Sep 02, 2020 | 57.58 | 57.70 | 55.79 | 57.04 | 296,467 | -0.35(-0.61%) |