Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.43 | 60.55 | 59.80 | 60.04 | 42,968 | -0.34(-0.56%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.12 | 60.38 | 31,739 | -0.91(-1.49%) |
Nov 25, 2020 | 61.62 | 61.62 | 60.82 | 61.29 | 35,926 | -0.11(-0.18%) |
Nov 24, 2020 | 61.15 | 61.80 | 61.15 | 61.40 | 68,689 | +0.90(+1.48%) |
Nov 23, 2020 | 61.32 | 61.58 | 60.44 | 60.51 | 44,475 | -0.40(-0.66%) |
Nov 20, 2020 | 61.08 | 61.08 | 60.52 | 60.91 | 20,498 | -0.16(-0.27%) |
Nov 19, 2020 | 60.80 | 61.10 | 59.89 | 61.07 | 32,989 | +0.24(+0.39%) |
Nov 18, 2020 | 62.74 | 62.93 | 60.83 | 60.83 | 27,366 | -1.92(-3.07%) |
Nov 17, 2020 | 62.35 | 63.04 | 61.89 | 62.76 | 42,848 | -0.19(-0.30%) |
Nov 16, 2020 | 63.32 | 63.91 | 62.04 | 62.94 | 45,045 | +0.81(+1.31%) |
Nov 13, 2020 | 60.70 | 62.21 | 60.70 | 62.13 | 25,677 | +1.55(+2.56%) |
Nov 12, 2020 | 60.57 | 61.35 | 60.01 | 60.58 | 35,348 | -0.97(-1.58%) |
Nov 11, 2020 | 61.97 | 61.97 | 61.02 | 61.55 | 63,885 | -0.33(-0.54%) |
Nov 10, 2020 | 60.25 | 61.98 | 59.82 | 61.88 | 144,554 | +2.21(+3.70%) |
Nov 09, 2020 | 59.72 | 64.93 | 59.56 | 59.67 | 114,463 | +2.79(+4.91%) |
Nov 06, 2020 | 57.45 | 58.14 | 56.73 | 56.88 | 31,187 | -0.49(-0.85%) |
Nov 05, 2020 | 57.91 | 57.94 | 57.15 | 57.37 | 36,902 | -0.18(-0.32%) |
Nov 04, 2020 | 58.07 | 58.25 | 57.16 | 57.55 | 30,764 | -0.36(-0.63%) |
Nov 03, 2020 | 56.95 | 58.21 | 56.84 | 57.91 | 44,912 | +1.67(+2.97%) |
Nov 02, 2020 | 55.22 | 56.29 | 54.74 | 56.24 | 51,358 | +1.52(+2.79%) |
Oct 30, 2020 | 54.26 | 54.87 | 53.95 | 54.72 | 31,739 | +0.08(+0.14%) |
Oct 29, 2020 | 53.47 | 54.90 | 53.19 | 54.64 | 50,363 | +1.00(+1.87%) |
Oct 28, 2020 | 54.52 | 54.66 | 53.44 | 53.64 | 70,218 | -1.73(-3.13%) |
Oct 27, 2020 | 56.46 | 56.63 | 55.37 | 55.37 | 28,761 | -1.04(-1.84%) |
Oct 26, 2020 | 56.51 | 56.51 | 55.76 | 56.41 | 29,650 | -0.59(-1.03%) |
Oct 23, 2020 | 56.93 | 57.37 | 56.70 | 56.99 | 25,567 | +0.22(+0.38%) |
Oct 22, 2020 | 56.11 | 56.86 | 56.05 | 56.78 | 24,986 | +0.74(+1.32%) |
Oct 21, 2020 | 55.98 | 56.17 | 55.62 | 56.04 | 24,930 | +0.04(+0.08%) |
Oct 20, 2020 | 55.80 | 56.35 | 55.80 | 56.00 | 27,373 | +0.49(+0.88%) |
Oct 19, 2020 | 56.92 | 56.92 | 55.51 | 55.51 | 63,734 | -1.17(-2.07%) |
Oct 16, 2020 | 57.46 | 57.46 | 56.53 | 56.68 | 33,061 | -0.80(-1.39%) |
Oct 15, 2020 | 56.73 | 57.99 | 56.73 | 57.47 | 41,362 | +0.22(+0.38%) |
Oct 14, 2020 | 57.61 | 57.85 | 57.11 | 57.26 | 57,042 | -0.60(-1.03%) |
Oct 13, 2020 | 58.43 | 58.47 | 57.20 | 57.85 | 30,156 | -0.77(-1.32%) |
Oct 12, 2020 | 58.39 | 58.79 | 58.07 | 58.63 | 25,824 | +0.13(+0.22%) |
Oct 09, 2020 | 59.19 | 59.19 | 58.27 | 58.50 | 29,755 | -0.42(-0.71%) |
Oct 08, 2020 | 58.13 | 59.03 | 58.13 | 58.92 | 30,754 | +0.95(+1.64%) |
Oct 07, 2020 | 58.29 | 58.33 | 57.56 | 57.96 | 31,866 | -0.12(-0.20%) |
Oct 06, 2020 | 58.57 | 58.92 | 57.86 | 58.08 | 52,893 | -0.46(-0.78%) |
Oct 05, 2020 | 58.35 | 58.77 | 57.50 | 58.54 | 35,706 | +0.14(+0.23%) |
Oct 02, 2020 | 56.14 | 58.56 | 55.99 | 58.40 | 36,257 | +1.32(+2.30%) |
Oct 01, 2020 | 55.61 | 57.08 | 55.61 | 57.08 | 69,326 | +1.76(+3.18%) |
Sep 30, 2020 | 55.27 | 55.82 | 54.70 | 55.32 | 26,386 | +0.21(+0.38%) |
Sep 29, 2020 | 56.06 | 56.06 | 54.58 | 55.12 | 38,771 | -0.69(-1.23%) |
Sep 28, 2020 | 55.33 | 56.10 | 55.29 | 55.80 | 38,145 | +1.17(+2.14%) |
Sep 25, 2020 | 53.45 | 54.65 | 53.19 | 54.63 | 46,616 | +1.13(+2.10%) |
Sep 24, 2020 | 53.17 | 54.22 | 53.05 | 53.51 | 54,937 | +0.24(+0.46%) |
Sep 23, 2020 | 55.17 | 55.17 | 53.26 | 53.26 | 24,705 | -1.73(-3.15%) |
Sep 22, 2020 | 54.19 | 55.42 | 54.03 | 55.00 | 43,827 | +0.76(+1.39%) |
Sep 21, 2020 | 55.38 | 55.42 | 53.92 | 54.24 | 41,165 | -1.68(-3.01%) |
Sep 18, 2020 | 57.24 | 57.24 | 55.88 | 55.92 | 33,762 | -1.16(-2.03%) |
Sep 17, 2020 | 57.63 | 58.08 | 56.88 | 57.09 | 61,477 | -0.87(-1.50%) |
Sep 16, 2020 | 58.27 | 58.72 | 57.93 | 57.95 | 30,774 | +0.05(+0.09%) |
Sep 15, 2020 | 58.29 | 58.85 | 57.80 | 57.91 | 46,997 | -0.38(-0.65%) |
Sep 14, 2020 | 56.78 | 58.41 | 56.78 | 58.28 | 36,888 | +1.72(+3.04%) |
Sep 11, 2020 | 56.91 | 56.91 | 56.06 | 56.56 | 19,435 | -0.40(-0.70%) |
Sep 10, 2020 | 57.37 | 57.37 | 56.82 | 56.96 | 81,918 | -0.41(-0.72%) |
Sep 09, 2020 | 57.56 | 58.31 | 57.11 | 57.37 | 30,268 | +0.36(+0.63%) |
Sep 08, 2020 | 57.81 | 57.81 | 56.85 | 57.01 | 57,348 | -0.71(-1.23%) |
Sep 04, 2020 | 57.82 | 58.26 | 56.83 | 57.73 | 38,093 | -0.01(-0.02%) |
Sep 03, 2020 | 57.97 | 58.87 | 57.36 | 57.73 | 40,657 | -0.15(-0.26%) |
Sep 02, 2020 | 56.80 | 57.91 | 56.61 | 57.89 | 40,078 | +1.13(+1.98%) |