Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.87 | 63.85 | 61.50 | 62.86 | 521,392 | -0.18(-0.29%) |
Nov 27, 2020 | 63.94 | 64.24 | 62.61 | 63.04 | 441,700 | -0.56(-0.88%) |
Nov 25, 2020 | 65.19 | 65.41 | 62.68 | 63.60 | 1,143,400 | -2.11(-3.21%) |
Nov 24, 2020 | 68.35 | 69.62 | 63.98 | 65.71 | 2,490,171 | -12.52(-16.00%) |
Nov 23, 2020 | 75.77 | 78.38 | 75.07 | 78.23 | 819,377 | +4.01(+5.40%) |
Nov 20, 2020 | 74.15 | 75.18 | 72.91 | 74.22 | 341,300 | +0.04(+0.05%) |
Nov 19, 2020 | 73.05 | 74.78 | 72.88 | 74.18 | 326,980 | +2.10(+2.91%) |
Nov 18, 2020 | 73.86 | 75.13 | 71.59 | 72.08 | 222,085 | -1.33(-1.81%) |
Nov 17, 2020 | 72.57 | 74.08 | 71.68 | 73.41 | 185,155 | -0.45(-0.61%) |
Nov 16, 2020 | 72.79 | 74.82 | 70.55 | 73.86 | 406,116 | +3.02(+4.26%) |
Nov 13, 2020 | 70.45 | 72.14 | 70.17 | 70.84 | 425,100 | +1.49(+2.15%) |
Nov 12, 2020 | 70.71 | 71.60 | 68.39 | 69.35 | 297,165 | -2.33(-3.25%) |
Nov 11, 2020 | 74.39 | 74.39 | 70.26 | 71.68 | 281,070 | -2.12(-2.87%) |
Nov 10, 2020 | 72.92 | 76.77 | 72.56 | 73.80 | 341,354 | +1.72(+2.39%) |
Nov 09, 2020 | 78.70 | 78.71 | 71.92 | 72.08 | 344,281 | +1.69(+2.40%) |
Nov 06, 2020 | 71.47 | 71.52 | 69.10 | 70.39 | 216,300 | -1.01(-1.41%) |
Nov 05, 2020 | 70.60 | 74.25 | 70.60 | 71.40 | 292,743 | +2.00(+2.88%) |
Nov 04, 2020 | 66.52 | 71.48 | 63.41 | 69.40 | 334,709 | +0.96(+1.40%) |
Nov 03, 2020 | 68.32 | 70.94 | 67.39 | 68.44 | 210,134 | +1.54(+2.30%) |
Nov 02, 2020 | 65.96 | 67.28 | 65.42 | 66.90 | 214,233 | +1.96(+3.02%) |
Oct 30, 2020 | 66.00 | 67.10 | 63.77 | 64.94 | 320,900 | -1.29(-1.95%) |
Oct 29, 2020 | 64.69 | 67.82 | 64.06 | 66.23 | 256,764 | +1.34(+2.07%) |
Oct 28, 2020 | 65.29 | 66.03 | 63.60 | 64.89 | 278,629 | -2.61(-3.87%) |
Oct 27, 2020 | 64.44 | 68.92 | 64.26 | 67.50 | 338,273 | +2.89(+4.47%) |
Oct 26, 2020 | 67.00 | 67.62 | 63.24 | 64.61 | 379,034 | -3.68(-5.39%) |
Oct 23, 2020 | 69.31 | 70.27 | 68.17 | 68.29 | 219,100 | -0.52(-0.76%) |
Oct 22, 2020 | 67.87 | 69.54 | 67.08 | 68.81 | 235,698 | +1.26(+1.87%) |
Oct 21, 2020 | 67.70 | 68.71 | 67.24 | 67.55 | 212,504 | +0.04(+0.06%) |
Oct 20, 2020 | 67.19 | 68.24 | 66.78 | 67.51 | 182,687 | +1.28(+1.93%) |
Oct 19, 2020 | 67.46 | 69.29 | 65.27 | 66.23 | 272,268 | -0.91(-1.36%) |
Oct 16, 2020 | 66.46 | 67.37 | 65.95 | 67.14 | 164,800 | +0.83(+1.25%) |
Oct 15, 2020 | 64.75 | 66.51 | 64.41 | 66.31 | 256,046 | +0.47(+0.71%) |
Oct 14, 2020 | 65.94 | 66.94 | 65.33 | 65.84 | 217,106 | +0.15(+0.23%) |
Oct 13, 2020 | 65.82 | 67.02 | 65.31 | 65.69 | 311,280 | -1.38(-2.06%) |
Oct 12, 2020 | 67.07 | 69.31 | 65.73 | 67.07 | 501,210 | +0.08(+0.12%) |
Oct 09, 2020 | 64.99 | 67.23 | 64.01 | 66.99 | 555,700 | +2.71(+4.22%) |
Oct 08, 2020 | 62.08 | 64.32 | 60.64 | 64.28 | 415,438 | +3.31(+5.43%) |
Oct 07, 2020 | 60.17 | 61.82 | 59.80 | 60.97 | 459,195 | +2.00(+3.39%) |
Oct 06, 2020 | 59.16 | 61.73 | 58.56 | 58.97 | 444,564 | +0.43(+0.73%) |
Oct 05, 2020 | 55.62 | 58.97 | 55.28 | 58.54 | 347,647 | +3.68(+6.71%) |
Oct 02, 2020 | 50.53 | 55.07 | 50.53 | 54.86 | 383,400 | +2.81(+5.40%) |
Oct 01, 2020 | 53.05 | 53.95 | 51.88 | 52.05 | 618,767 | -0.77(-1.46%) |
Sep 30, 2020 | 55.05 | 55.35 | 52.58 | 52.82 | 372,607 | -1.69(-3.10%) |
Sep 29, 2020 | 55.63 | 56.40 | 54.15 | 54.51 | 309,240 | -1.33(-2.38%) |
Sep 28, 2020 | 55.82 | 57.37 | 55.32 | 55.84 | 295,360 | +0.73(+1.32%) |
Sep 25, 2020 | 53.13 | 55.28 | 53.13 | 55.11 | 206,500 | +1.38(+2.57%) |
Sep 24, 2020 | 53.93 | 55.09 | 52.75 | 53.73 | 227,298 | -0.41(-0.76%) |
Sep 23, 2020 | 54.94 | 58.27 | 53.97 | 54.14 | 423,349 | -0.86(-1.56%) |
Sep 22, 2020 | 53.36 | 55.28 | 53.01 | 55.00 | 317,142 | +2.03(+3.83%) |
Sep 21, 2020 | 53.36 | 53.74 | 51.04 | 52.97 | 425,629 | -2.42(-4.37%) |
Sep 18, 2020 | 56.01 | 56.32 | 54.53 | 55.39 | 517,200 | -0.32(-0.57%) |
Sep 17, 2020 | 55.96 | 58.00 | 54.97 | 55.71 | 348,713 | -1.43(-2.50%) |
Sep 16, 2020 | 56.00 | 58.60 | 55.72 | 57.14 | 225,671 | +1.44(+2.59%) |
Sep 15, 2020 | 57.31 | 57.33 | 55.17 | 55.70 | 276,927 | -1.04(-1.83%) |
Sep 14, 2020 | 56.25 | 57.23 | 54.92 | 56.74 | 285,727 | +1.30(+2.34%) |
Sep 11, 2020 | 56.05 | 56.84 | 55.29 | 55.44 | 220,300 | +0.06(+0.11%) |
Sep 10, 2020 | 57.02 | 57.46 | 54.10 | 55.38 | 367,167 | -1.22(-2.16%) |
Sep 09, 2020 | 56.79 | 57.66 | 56.21 | 56.60 | 474,555 | +0.71(+1.27%) |
Sep 08, 2020 | 56.34 | 57.94 | 55.70 | 55.89 | 368,800 | -2.48(-4.25%) |
Sep 04, 2020 | 60.20 | 60.87 | 55.71 | 58.37 | 587,600 | -0.62(-1.05%) |
Sep 03, 2020 | 63.65 | 64.53 | 58.60 | 58.99 | 814,250 | -6.06(-9.32%) |
Sep 02, 2020 | 64.46 | 65.31 | 62.49 | 65.05 | 725,488 | +1.09(+1.70%) |