Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.80 | 67.45 | 65.77 | 67.41 | 65,020 | +0.71(+1.06%) |
Nov 27, 2020 | 65.59 | 66.85 | 65.29 | 66.70 | 62,710 | +1.76(+2.71%) |
Nov 25, 2020 | 66.03 | 66.03 | 64.15 | 64.94 | 42,939 | -0.75(-1.14%) |
Nov 24, 2020 | 66.20 | 66.88 | 65.20 | 65.69 | 70,314 | +0.64(+0.98%) |
Nov 23, 2020 | 66.79 | 66.79 | 63.92 | 65.05 | 58,059 | -0.62(-0.94%) |
Nov 20, 2020 | 65.89 | 66.52 | 65.06 | 65.67 | 45,205 | -0.46(-0.69%) |
Nov 19, 2020 | 66.21 | 66.34 | 64.68 | 66.12 | 102,919 | -0.33(-0.50%) |
Nov 18, 2020 | 70.94 | 70.94 | 66.45 | 66.45 | 90,348 | -3.66(-5.22%) |
Nov 17, 2020 | 70.99 | 70.99 | 69.25 | 70.12 | 58,048 | -1.45(-2.02%) |
Nov 16, 2020 | 73.83 | 73.97 | 70.71 | 71.56 | 99,936 | -0.41(-0.57%) |
Nov 13, 2020 | 70.22 | 72.73 | 70.02 | 71.97 | 71,772 | +2.66(+3.84%) |
Nov 12, 2020 | 69.96 | 70.48 | 67.97 | 69.31 | 107,068 | -0.77(-1.10%) |
Nov 11, 2020 | 72.19 | 72.19 | 69.09 | 70.08 | 55,674 | -0.33(-0.46%) |
Nov 10, 2020 | 70.66 | 70.95 | 68.45 | 70.41 | 84,463 | +0.68(+0.97%) |
Nov 09, 2020 | 74.48 | 76.16 | 69.54 | 69.73 | 232,762 | +1.66(+2.44%) |
Nov 06, 2020 | 68.28 | 69.16 | 66.64 | 68.07 | 295,635 | +0.04(+0.06%) |
Nov 05, 2020 | 70.41 | 70.41 | 67.46 | 68.03 | 187,868 | +0.78(+1.16%) |
Nov 04, 2020 | 64.59 | 70.32 | 64.59 | 67.25 | 326,473 | +7.67(+12.88%) |
Nov 03, 2020 | 58.82 | 61.30 | 58.82 | 59.58 | 91,860 | +2.67(+4.69%) |
Nov 02, 2020 | 56.14 | 57.35 | 55.38 | 56.91 | 72,480 | +2.70(+4.98%) |
Oct 30, 2020 | 53.66 | 54.81 | 52.06 | 54.21 | 111,107 | +0.11(+0.20%) |
Oct 29, 2020 | 55.87 | 56.07 | 53.17 | 54.10 | 137,758 | -1.48(-2.66%) |
Oct 28, 2020 | 59.11 | 59.42 | 55.35 | 55.58 | 120,877 | -5.78(-9.42%) |
Oct 27, 2020 | 62.18 | 62.80 | 61.25 | 61.36 | 30,412 | -1.39(-2.21%) |
Oct 26, 2020 | 63.27 | 63.35 | 60.84 | 62.74 | 69,435 | -2.18(-3.35%) |
Oct 23, 2020 | 64.99 | 66.22 | 63.78 | 64.92 | 36,143 | +0.90(+1.41%) |
Oct 22, 2020 | 61.57 | 64.39 | 61.57 | 64.02 | 46,562 | +2.66(+4.34%) |
Oct 21, 2020 | 62.56 | 62.66 | 60.87 | 61.36 | 83,340 | -1.09(-1.74%) |
Oct 20, 2020 | 62.76 | 63.73 | 62.06 | 62.44 | 64,273 | +0.42(+0.67%) |
Oct 19, 2020 | 65.75 | 66.19 | 61.42 | 62.03 | 76,542 | -3.15(-4.83%) |
Oct 16, 2020 | 63.93 | 66.52 | 63.91 | 65.17 | 79,495 | +1.90(+3.01%) |
Oct 15, 2020 | 62.51 | 63.51 | 62.00 | 63.27 | 89,265 | -1.42(-2.19%) |
Oct 14, 2020 | 66.18 | 66.52 | 64.07 | 64.69 | 55,668 | -1.22(-1.86%) |
Oct 13, 2020 | 66.35 | 67.13 | 65.35 | 65.91 | 62,985 | -1.38(-2.05%) |
Oct 12, 2020 | 67.11 | 68.04 | 66.36 | 67.29 | 48,706 | +1.27(+1.93%) |
Oct 09, 2020 | 65.20 | 66.60 | 64.90 | 66.02 | 57,458 | +1.69(+2.63%) |
Oct 08, 2020 | 64.30 | 64.90 | 63.89 | 64.33 | 51,410 | +1.05(+1.66%) |
Oct 07, 2020 | 61.22 | 63.88 | 61.22 | 63.28 | 69,971 | +3.41(+5.69%) |
Oct 06, 2020 | 63.01 | 63.01 | 59.87 | 59.87 | 72,446 | -2.52(-4.05%) |
Oct 05, 2020 | 60.34 | 62.64 | 60.27 | 62.40 | 74,396 | +3.59(+6.11%) |
Oct 02, 2020 | 58.43 | 60.43 | 58.07 | 58.80 | 84,643 | -1.60(-2.65%) |
Oct 01, 2020 | 61.84 | 62.71 | 59.71 | 60.40 | 83,449 | -0.82(-1.33%) |
Sep 30, 2020 | 58.65 | 62.53 | 58.65 | 61.22 | 83,360 | +2.96(+5.08%) |
Sep 29, 2020 | 58.60 | 59.75 | 57.72 | 58.26 | 33,406 | -0.02(-0.03%) |
Sep 28, 2020 | 58.70 | 59.87 | 58.27 | 58.27 | 56,599 | +1.26(+2.21%) |
Sep 25, 2020 | 53.96 | 57.42 | 53.76 | 57.01 | 61,371 | +2.60(+4.78%) |
Sep 24, 2020 | 54.52 | 55.21 | 53.39 | 54.41 | 96,791 | -0.76(-1.37%) |
Sep 23, 2020 | 57.51 | 57.72 | 55.10 | 55.17 | 57,286 | -1.88(-3.30%) |
Sep 22, 2020 | 57.36 | 57.36 | 55.58 | 57.05 | 65,711 | -0.37(-0.64%) |
Sep 21, 2020 | 58.17 | 58.17 | 54.91 | 57.42 | 140,521 | -3.37(-5.54%) |
Sep 18, 2020 | 61.12 | 61.85 | 59.29 | 60.79 | 47,993 | -0.14(-0.22%) |
Sep 17, 2020 | 59.59 | 61.59 | 59.51 | 60.93 | 46,728 | -0.71(-1.15%) |
Sep 16, 2020 | 63.02 | 63.17 | 61.56 | 61.64 | 36,610 | -0.34(-0.55%) |
Sep 15, 2020 | 62.68 | 63.45 | 61.53 | 61.98 | 71,040 | +0.27(+0.44%) |
Sep 14, 2020 | 60.61 | 62.64 | 60.40 | 61.70 | 82,763 | +2.42(+4.08%) |
Sep 11, 2020 | 59.28 | 59.95 | 57.87 | 59.29 | 91,867 | +0.79(+1.34%) |
Sep 10, 2020 | 61.81 | 61.81 | 58.02 | 58.50 | 108,643 | -2.79(-4.55%) |
Sep 09, 2020 | 59.57 | 62.76 | 59.54 | 61.29 | 101,058 | +3.03(+5.20%) |
Sep 08, 2020 | 60.58 | 60.72 | 57.75 | 58.26 | 104,476 | -2.84(-4.66%) |
Sep 04, 2020 | 63.64 | 63.64 | 58.98 | 61.10 | 149,336 | -1.65(-2.63%) |
Sep 03, 2020 | 68.18 | 68.73 | 61.20 | 62.75 | 219,625 | -5.43(-7.96%) |
Sep 02, 2020 | 64.69 | 68.71 | 63.77 | 68.18 | 124,466 | +3.83(+5.94%) |