Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.71 | 69.71 | 68.52 | 69.12 | 3,762,354 | -0.77(-1.11%) |
Nov 27, 2020 | 69.73 | 70.31 | 69.06 | 69.89 | 692,404 | -0.07(-0.10%) |
Nov 25, 2020 | 68.72 | 70.78 | 67.91 | 69.96 | 1,090,232 | +1.22(+1.78%) |
Nov 24, 2020 | 68.31 | 70.07 | 67.81 | 68.74 | 1,639,962 | +1.82(+2.73%) |
Nov 23, 2020 | 66.88 | 67.25 | 66.22 | 66.91 | 1,403,169 | +0.43(+0.65%) |
Nov 20, 2020 | 68.00 | 68.17 | 66.19 | 66.48 | 1,272,339 | -1.89(-2.77%) |
Nov 19, 2020 | 69.22 | 69.35 | 67.28 | 68.37 | 1,068,904 | -1.57(-2.24%) |
Nov 18, 2020 | 71.26 | 72.08 | 69.93 | 69.94 | 1,124,466 | -1.20(-1.69%) |
Nov 17, 2020 | 70.13 | 71.40 | 69.78 | 71.14 | 775,435 | +0.26(+0.36%) |
Nov 16, 2020 | 70.91 | 71.26 | 68.95 | 70.88 | 1,150,916 | +2.20(+3.20%) |
Nov 13, 2020 | 68.76 | 69.28 | 67.87 | 68.69 | 613,131 | +0.50(+0.73%) |
Nov 12, 2020 | 69.81 | 69.81 | 67.60 | 68.19 | 770,576 | -2.26(-3.21%) |
Nov 11, 2020 | 73.03 | 73.27 | 70.37 | 70.45 | 1,073,518 | -2.56(-3.51%) |
Nov 10, 2020 | 73.01 | 73.45 | 71.85 | 73.01 | 1,124,563 | +0.56(+0.78%) |
Nov 09, 2020 | 70.05 | 78.68 | 69.43 | 72.45 | 2,536,215 | +9.05(+14.28%) |
Nov 06, 2020 | 64.73 | 65.23 | 62.92 | 63.40 | 804,977 | -1.31(-2.02%) |
Nov 05, 2020 | 64.85 | 65.61 | 64.11 | 64.71 | 803,044 | +0.74(+1.16%) |
Nov 04, 2020 | 64.43 | 65.58 | 63.85 | 63.96 | 1,300,080 | -0.02(-0.03%) |
Nov 03, 2020 | 63.52 | 65.13 | 63.37 | 63.98 | 705,112 | +1.48(+2.38%) |
Nov 02, 2020 | 61.40 | 62.80 | 61.02 | 62.50 | 1,116,812 | +2.11(+3.50%) |
Oct 30, 2020 | 60.99 | 61.32 | 59.59 | 60.38 | 762,662 | -0.61(-1.00%) |
Oct 29, 2020 | 60.16 | 61.73 | 59.80 | 60.99 | 1,186,622 | +0.74(+1.23%) |
Oct 28, 2020 | 61.33 | 61.95 | 60.15 | 60.25 | 1,144,952 | -2.78(-4.41%) |
Oct 27, 2020 | 64.41 | 64.82 | 62.97 | 63.03 | 787,287 | -1.48(-2.30%) |
Oct 26, 2020 | 67.63 | 67.77 | 63.98 | 64.51 | 1,262,303 | -4.11(-5.99%) |
Oct 23, 2020 | 69.76 | 70.02 | 68.09 | 68.62 | 723,363 | -0.73(-1.06%) |
Oct 22, 2020 | 68.26 | 69.40 | 67.60 | 69.36 | 1,715,045 | +1.47(+2.16%) |
Oct 21, 2020 | 68.54 | 68.85 | 67.81 | 67.89 | 1,981,373 | -0.52(-0.77%) |
Oct 20, 2020 | 68.84 | 69.58 | 68.03 | 68.42 | 900,691 | +0.22(+0.32%) |
Oct 19, 2020 | 69.15 | 69.49 | 68.01 | 68.20 | 828,904 | -0.99(-1.43%) |
Oct 16, 2020 | 69.74 | 70.12 | 68.65 | 69.19 | 1,012,855 | -0.51(-0.74%) |
Oct 15, 2020 | 67.60 | 69.95 | 67.27 | 69.70 | 649,357 | +1.06(+1.54%) |
Oct 14, 2020 | 68.43 | 69.52 | 68.28 | 68.64 | 527,567 | +0.16(+0.24%) |
Oct 13, 2020 | 68.47 | 68.68 | 68.03 | 68.48 | 795,510 | -0.63(-0.91%) |
Oct 12, 2020 | 69.90 | 70.01 | 69.08 | 69.11 | 662,687 | -0.56(-0.81%) |
Oct 09, 2020 | 70.96 | 71.37 | 69.15 | 69.67 | 1,391,770 | -1.07(-1.51%) |
Oct 08, 2020 | 69.12 | 71.07 | 68.86 | 70.74 | 1,124,059 | +2.02(+2.94%) |
Oct 07, 2020 | 68.52 | 70.66 | 67.78 | 68.72 | 2,643,193 | +1.95(+2.92%) |
Oct 06, 2020 | 66.62 | 68.24 | 66.03 | 66.77 | 1,882,828 | +0.58(+0.88%) |
Oct 05, 2020 | 65.05 | 66.55 | 64.91 | 66.19 | 1,039,920 | +1.54(+2.38%) |
Oct 02, 2020 | 62.43 | 64.92 | 62.19 | 64.65 | 735,132 | +1.20(+1.89%) |
Oct 01, 2020 | 63.61 | 64.08 | 62.83 | 63.45 | 860,797 | +0.38(+0.60%) |
Sep 30, 2020 | 62.84 | 63.90 | 62.50 | 63.07 | 899,831 | +0.93(+1.50%) |
Sep 29, 2020 | 63.24 | 63.83 | 61.93 | 62.13 | 782,073 | -1.41(-2.22%) |
Sep 28, 2020 | 62.56 | 64.53 | 62.56 | 63.54 | 702,227 | +1.79(+2.90%) |
Sep 25, 2020 | 59.58 | 62.08 | 59.32 | 61.75 | 916,288 | +2.11(+3.54%) |
Sep 24, 2020 | 60.42 | 61.42 | 59.13 | 59.64 | 773,146 | -0.82(-1.35%) |
Sep 23, 2020 | 61.41 | 62.00 | 60.04 | 60.46 | 1,006,153 | -0.04(-0.06%) |
Sep 22, 2020 | 61.64 | 62.91 | 60.24 | 60.50 | 1,453,600 | -1.37(-2.22%) |
Sep 21, 2020 | 63.85 | 63.89 | 61.52 | 61.87 | 1,147,899 | -3.17(-4.87%) |
Sep 18, 2020 | 66.47 | 67.02 | 64.92 | 65.04 | 1,502,208 | -1.67(-2.51%) |
Sep 17, 2020 | 64.13 | 66.84 | 63.02 | 66.71 | 1,494,036 | +1.82(+2.80%) |
Sep 16, 2020 | 63.80 | 65.56 | 63.20 | 64.89 | 1,385,523 | +0.89(+1.40%) |
Sep 15, 2020 | 62.48 | 64.08 | 62.31 | 64.00 | 1,622,948 | +1.56(+2.50%) |
Sep 14, 2020 | 60.47 | 62.69 | 60.21 | 62.44 | 788,608 | +2.17(+3.60%) |
Sep 11, 2020 | 59.00 | 60.55 | 58.74 | 60.27 | 1,041,542 | +1.27(+2.15%) |
Sep 10, 2020 | 58.61 | 59.76 | 58.43 | 59.00 | 1,124,622 | +0.57(+0.98%) |
Sep 09, 2020 | 58.79 | 59.57 | 57.72 | 58.43 | 901,423 | +0.29(+0.49%) |
Sep 08, 2020 | 59.18 | 59.38 | 57.92 | 58.15 | 830,116 | -1.28(-2.15%) |
Sep 04, 2020 | 60.37 | 60.82 | 58.78 | 59.42 | 609,772 | -0.80(-1.33%) |
Sep 03, 2020 | 60.20 | 62.05 | 59.61 | 60.22 | 1,136,009 | +0.49(+0.81%) |
Sep 02, 2020 | 58.40 | 60.17 | 58.20 | 59.74 | 1,046,887 | +1.37(+2.35%) |