Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.80 | 60.86 | 59.93 | 60.09 | 626,253 | -1.00(-1.64%) |
Nov 27, 2020 | 61.32 | 61.32 | 60.86 | 61.09 | 94,726 | -0.19(-0.32%) |
Nov 25, 2020 | 61.24 | 61.31 | 60.76 | 61.28 | 127,149 | -0.13(-0.22%) |
Nov 24, 2020 | 60.76 | 61.66 | 60.67 | 61.41 | 164,103 | +1.52(+2.54%) |
Nov 23, 2020 | 59.71 | 60.15 | 59.60 | 59.89 | 149,112 | +0.80(+1.36%) |
Nov 20, 2020 | 59.38 | 59.50 | 58.97 | 59.09 | 169,745 | -0.50(-0.85%) |
Nov 19, 2020 | 59.13 | 59.66 | 58.86 | 59.59 | 137,186 | +0.10(+0.17%) |
Nov 18, 2020 | 60.32 | 60.73 | 59.50 | 59.50 | 234,002 | -0.67(-1.11%) |
Nov 17, 2020 | 59.75 | 60.30 | 59.30 | 60.17 | 193,064 | -0.15(-0.24%) |
Nov 16, 2020 | 60.69 | 60.69 | 59.76 | 60.31 | 979,319 | +1.13(+1.91%) |
Nov 13, 2020 | 58.63 | 59.38 | 58.56 | 59.18 | 186,698 | +1.07(+1.84%) |
Nov 12, 2020 | 58.38 | 58.55 | 57.73 | 58.11 | 248,063 | -0.94(-1.59%) |
Nov 11, 2020 | 59.42 | 59.43 | 58.72 | 59.05 | 262,481 | -0.19(-0.32%) |
Nov 10, 2020 | 58.83 | 59.25 | 58.51 | 59.24 | 453,437 | +0.45(+0.77%) |
Nov 09, 2020 | 59.24 | 60.01 | 57.90 | 58.79 | 1,063,878 | +3.71(+6.74%) |
Nov 06, 2020 | 55.65 | 55.66 | 54.96 | 55.07 | 118,461 | -0.43(-0.78%) |
Nov 05, 2020 | 55.00 | 55.81 | 55.00 | 55.51 | 300,044 | +1.08(+1.99%) |
Nov 04, 2020 | 54.27 | 55.33 | 53.75 | 54.43 | 328,144 | -0.14(-0.26%) |
Nov 03, 2020 | 54.21 | 54.89 | 54.17 | 54.57 | 219,712 | +1.08(+2.01%) |
Nov 02, 2020 | 53.10 | 53.63 | 52.74 | 53.49 | 246,742 | +1.08(+2.06%) |
Oct 30, 2020 | 52.15 | 52.60 | 51.73 | 52.41 | 237,770 | -0.08(-0.14%) |
Oct 29, 2020 | 51.91 | 52.82 | 51.36 | 52.49 | 379,974 | +0.53(+1.02%) |
Oct 28, 2020 | 52.37 | 52.62 | 51.83 | 51.96 | 453,408 | -1.54(-2.88%) |
Oct 27, 2020 | 54.39 | 54.39 | 53.50 | 53.50 | 270,127 | -0.97(-1.78%) |
Oct 26, 2020 | 54.93 | 54.93 | 53.94 | 54.47 | 294,572 | -1.19(-2.14%) |
Oct 23, 2020 | 55.76 | 55.84 | 55.26 | 55.66 | 207,466 | +0.25(+0.45%) |
Oct 22, 2020 | 54.77 | 55.53 | 54.75 | 55.41 | 223,665 | +0.59(+1.08%) |
Oct 21, 2020 | 54.82 | 55.15 | 54.76 | 54.82 | 234,233 | -0.12(-0.21%) |
Oct 20, 2020 | 54.79 | 55.50 | 54.79 | 54.94 | 239,224 | +0.37(+0.67%) |
Oct 19, 2020 | 55.57 | 55.57 | 54.49 | 54.57 | 320,428 | -0.86(-1.56%) |
Oct 16, 2020 | 55.47 | 55.76 | 55.29 | 55.43 | 279,941 | -0.00(-0.01%) |
Oct 15, 2020 | 54.61 | 55.52 | 54.61 | 55.44 | 493,331 | +0.26(+0.47%) |
Oct 14, 2020 | 55.67 | 55.91 | 55.13 | 55.18 | 376,348 | -0.56(-1.01%) |
Oct 13, 2020 | 56.53 | 56.58 | 55.58 | 55.74 | 1,053,278 | -0.92(-1.62%) |
Oct 12, 2020 | 56.36 | 56.84 | 56.19 | 56.65 | 215,338 | +0.45(+0.81%) |
Oct 09, 2020 | 56.36 | 56.48 | 55.86 | 56.20 | 297,742 | +0.09(+0.15%) |
Oct 08, 2020 | 55.59 | 56.23 | 55.59 | 56.12 | 262,081 | +0.74(+1.34%) |
Oct 07, 2020 | 55.11 | 55.59 | 55.04 | 55.38 | 379,375 | +0.68(+1.24%) |
Oct 06, 2020 | 55.41 | 55.93 | 54.54 | 54.70 | 290,096 | -0.51(-0.93%) |
Oct 05, 2020 | 54.80 | 55.26 | 54.58 | 55.21 | 391,647 | +0.77(+1.42%) |
Oct 02, 2020 | 53.11 | 54.67 | 53.11 | 54.44 | 391,621 | +0.46(+0.86%) |
Oct 01, 2020 | 53.79 | 54.21 | 53.50 | 53.97 | 280,615 | +0.42(+0.79%) |
Sep 30, 2020 | 53.22 | 53.96 | 53.15 | 53.55 | 337,869 | +0.48(+0.90%) |
Sep 29, 2020 | 53.58 | 53.58 | 52.85 | 53.07 | 190,059 | -0.56(-1.05%) |
Sep 28, 2020 | 53.15 | 53.91 | 53.15 | 53.63 | 247,524 | +1.21(+2.30%) |
Sep 25, 2020 | 51.48 | 52.57 | 51.39 | 52.43 | 403,912 | +0.67(+1.29%) |
Sep 24, 2020 | 51.58 | 52.46 | 51.20 | 51.76 | 560,281 | +0.11(+0.22%) |
Sep 23, 2020 | 52.97 | 53.23 | 51.63 | 51.64 | 817,035 | -1.26(-2.38%) |
Sep 22, 2020 | 53.01 | 53.41 | 52.56 | 52.90 | 745,177 | -0.05(-0.09%) |
Sep 21, 2020 | 53.38 | 53.39 | 52.39 | 52.95 | 1,067,429 | -1.43(-2.63%) |
Sep 18, 2020 | 54.92 | 54.94 | 54.24 | 54.38 | 263,976 | -0.43(-0.78%) |
Sep 17, 2020 | 54.74 | 55.12 | 54.50 | 54.81 | 393,220 | -0.64(-1.16%) |
Sep 16, 2020 | 55.08 | 56.03 | 55.06 | 55.45 | 1,451,258 | +0.52(+0.94%) |
Sep 15, 2020 | 55.48 | 55.50 | 54.91 | 54.93 | 175,545 | -0.28(-0.51%) |
Sep 14, 2020 | 54.72 | 55.60 | 54.72 | 55.22 | 197,400 | +0.96(+1.77%) |
Sep 11, 2020 | 54.23 | 54.55 | 53.92 | 54.25 | 421,212 | +0.13(+0.24%) |
Sep 10, 2020 | 55.11 | 55.33 | 54.07 | 54.12 | 473,008 | -0.86(-1.57%) |
Sep 09, 2020 | 54.79 | 55.29 | 54.66 | 54.99 | 218,987 | +0.64(+1.17%) |
Sep 08, 2020 | 54.97 | 55.00 | 54.18 | 54.35 | 1,490,488 | -1.28(-2.30%) |
Sep 04, 2020 | 56.27 | 56.38 | 54.74 | 55.62 | 364,326 | +0.01(+0.02%) |
Sep 03, 2020 | 56.79 | 57.26 | 55.24 | 55.61 | 1,286,629 | -0.95(-1.68%) |
Sep 02, 2020 | 55.84 | 56.73 | 55.62 | 56.57 | 386,322 | +0.83(+1.49%) |