Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.05 | 70.17 | 67.44 | 68.74 | 701,280 | -0.99(-1.42%) |
Nov 27, 2020 | 69.89 | 69.99 | 69.50 | 69.73 | 289,900 | +0.80(+1.16%) |
Nov 25, 2020 | 68.25 | 69.06 | 67.70 | 68.93 | 392,100 | +0.47(+0.69%) |
Nov 24, 2020 | 68.63 | 68.81 | 67.04 | 68.46 | 446,436 | +1.10(+1.63%) |
Nov 23, 2020 | 66.61 | 67.57 | 66.55 | 67.36 | 481,304 | +1.49(+2.26%) |
Nov 20, 2020 | 65.91 | 66.14 | 65.70 | 65.87 | 293,900 | -0.04(-0.06%) |
Nov 19, 2020 | 65.19 | 65.97 | 64.57 | 65.91 | 356,756 | +1.11(+1.71%) |
Nov 18, 2020 | 64.55 | 65.50 | 64.18 | 64.80 | 367,020 | +0.64(+1.00%) |
Nov 17, 2020 | 64.29 | 64.41 | 63.63 | 64.16 | 284,684 | +0.53(+0.83%) |
Nov 16, 2020 | 63.65 | 63.94 | 63.00 | 63.63 | 393,791 | +0.53(+0.84%) |
Nov 13, 2020 | 63.24 | 63.42 | 62.32 | 63.10 | 241,000 | +0.81(+1.30%) |
Nov 12, 2020 | 62.58 | 63.22 | 62.03 | 62.29 | 224,487 | +0.05(+0.08%) |
Nov 11, 2020 | 62.15 | 62.24 | 61.52 | 62.24 | 281,785 | +0.93(+1.52%) |
Nov 10, 2020 | 62.48 | 62.50 | 60.17 | 61.31 | 334,171 | -1.41(-2.25%) |
Nov 09, 2020 | 65.84 | 67.00 | 62.70 | 62.72 | 540,931 | -0.68(-1.07%) |
Nov 06, 2020 | 63.60 | 63.62 | 62.88 | 63.40 | 306,200 | -0.20(-0.31%) |
Nov 05, 2020 | 63.22 | 63.70 | 62.85 | 63.60 | 568,195 | +2.12(+3.45%) |
Nov 04, 2020 | 61.68 | 62.24 | 60.75 | 61.48 | 342,972 | +1.12(+1.86%) |
Nov 03, 2020 | 59.60 | 60.64 | 58.88 | 60.36 | 346,509 | +1.82(+3.11%) |
Nov 02, 2020 | 58.78 | 59.18 | 57.93 | 58.54 | 206,613 | +0.80(+1.39%) |
Oct 30, 2020 | 58.87 | 59.19 | 57.16 | 57.74 | 301,300 | -1.45(-2.45%) |
Oct 29, 2020 | 58.33 | 59.60 | 58.27 | 59.19 | 240,704 | +1.26(+2.18%) |
Oct 28, 2020 | 59.70 | 59.70 | 57.93 | 57.93 | 290,770 | -2.56(-4.23%) |
Oct 27, 2020 | 61.10 | 61.18 | 60.43 | 60.49 | 180,546 | +0.16(+0.27%) |
Oct 26, 2020 | 61.72 | 61.94 | 59.63 | 60.33 | 301,912 | -2.09(-3.35%) |
Oct 23, 2020 | 62.54 | 62.58 | 61.66 | 62.42 | 130,500 | +0.13(+0.21%) |
Oct 22, 2020 | 62.40 | 62.66 | 61.51 | 62.29 | 317,981 | +0.38(+0.61%) |
Oct 21, 2020 | 62.41 | 62.89 | 61.82 | 61.91 | 230,584 | -0.23(-0.37%) |
Oct 20, 2020 | 62.45 | 62.85 | 62.03 | 62.14 | 171,376 | +0.13(+0.21%) |
Oct 19, 2020 | 63.58 | 63.58 | 61.84 | 62.01 | 252,637 | -0.77(-1.23%) |
Oct 16, 2020 | 63.69 | 63.98 | 62.64 | 62.78 | 251,900 | -0.39(-0.62%) |
Oct 15, 2020 | 62.61 | 63.30 | 62.25 | 63.17 | 202,310 | -0.43(-0.68%) |
Oct 14, 2020 | 63.24 | 63.90 | 63.00 | 63.60 | 414,809 | +0.70(+1.11%) |
Oct 13, 2020 | 63.28 | 63.28 | 62.05 | 62.90 | 469,115 | -0.12(-0.19%) |
Oct 12, 2020 | 63.47 | 63.66 | 62.95 | 63.02 | 400,700 | +0.56(+0.90%) |
Oct 09, 2020 | 61.65 | 62.54 | 61.58 | 62.46 | 363,700 | +1.84(+3.04%) |
Oct 08, 2020 | 61.28 | 61.28 | 60.37 | 60.62 | 197,415 | +0.47(+0.78%) |
Oct 07, 2020 | 59.40 | 60.27 | 59.25 | 60.15 | 199,509 | +1.61(+2.75%) |
Oct 06, 2020 | 58.95 | 59.96 | 58.31 | 58.54 | 270,908 | -0.22(-0.37%) |
Oct 05, 2020 | 58.00 | 58.76 | 58.00 | 58.76 | 163,855 | +1.40(+2.44%) |
Oct 02, 2020 | 56.88 | 58.02 | 56.24 | 57.36 | 217,100 | -0.98(-1.68%) |
Oct 01, 2020 | 58.26 | 58.41 | 57.79 | 58.34 | 146,514 | +0.95(+1.66%) |
Sep 30, 2020 | 57.72 | 58.07 | 57.06 | 57.39 | 197,528 | +0.10(+0.17%) |
Sep 29, 2020 | 57.25 | 57.52 | 56.79 | 57.29 | 258,090 | +0.24(+0.42%) |
Sep 28, 2020 | 56.74 | 57.18 | 56.57 | 57.05 | 172,925 | +1.56(+2.81%) |
Sep 25, 2020 | 54.10 | 55.50 | 54.10 | 55.49 | 123,000 | +1.42(+2.63%) |
Sep 24, 2020 | 53.64 | 54.79 | 52.63 | 54.07 | 169,627 | -0.07(-0.13%) |
Sep 23, 2020 | 55.94 | 56.05 | 54.00 | 54.14 | 197,154 | -1.99(-3.55%) |
Sep 22, 2020 | 56.41 | 56.50 | 55.19 | 56.13 | 182,695 | -0.30(-0.53%) |
Sep 21, 2020 | 56.31 | 56.46 | 54.84 | 56.43 | 260,722 | -0.75(-1.31%) |
Sep 18, 2020 | 58.15 | 58.19 | 56.35 | 57.18 | 141,800 | -0.27(-0.47%) |
Sep 17, 2020 | 57.86 | 58.15 | 56.88 | 57.45 | 353,462 | -1.54(-2.61%) |
Sep 16, 2020 | 59.62 | 60.12 | 58.93 | 58.99 | 258,404 | -0.38(-0.64%) |
Sep 15, 2020 | 59.81 | 59.81 | 58.90 | 59.37 | 265,439 | +0.84(+1.44%) |
Sep 14, 2020 | 58.01 | 58.73 | 57.59 | 58.53 | 188,251 | +1.43(+2.50%) |
Sep 11, 2020 | 57.85 | 58.08 | 56.28 | 57.10 | 154,200 | -0.10(-0.17%) |
Sep 10, 2020 | 58.90 | 59.15 | 56.76 | 57.20 | 255,305 | -0.81(-1.40%) |
Sep 09, 2020 | 56.67 | 58.16 | 56.30 | 58.01 | 309,221 | +2.73(+4.94%) |
Sep 08, 2020 | 55.00 | 56.88 | 55.00 | 55.28 | 626,038 | -2.37(-4.11%) |
Sep 04, 2020 | 58.16 | 58.90 | 54.79 | 57.65 | 456,600 | -0.77(-1.32%) |
Sep 03, 2020 | 61.11 | 61.11 | 57.96 | 58.42 | 492,449 | -3.73(-6.00%) |
Sep 02, 2020 | 62.92 | 62.97 | 60.57 | 62.15 | 322,247 | +0.32(+0.52%) |