Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.31 | 69.31 | 68.15 | 68.34 | 8,707 | -1.01(-1.46%) |
Nov 27, 2020 | 69.54 | 69.54 | 69.18 | 69.35 | 1,702 | +0.09(+0.14%) |
Nov 25, 2020 | 68.83 | 69.31 | 68.39 | 69.26 | 297,246 | -0.06(-0.08%) |
Nov 24, 2020 | 68.08 | 69.32 | 67.93 | 69.32 | 13,731 | +2.13(+3.18%) |
Nov 23, 2020 | 67.04 | 67.44 | 66.94 | 67.18 | 4,809 | +1.31(+1.99%) |
Nov 20, 2020 | 66.06 | 66.06 | 65.72 | 65.87 | 7,130 | -0.23(-0.35%) |
Nov 19, 2020 | 65.87 | 66.12 | 65.87 | 66.10 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 67.00 | 67.07 | 66.05 | 66.06 | 27,333 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.40 | 65.44 | 66.38 | 6,523 | +0.55(+0.83%) |
Nov 16, 2020 | 65.95 | 65.97 | 65.39 | 65.83 | 16,686 | +0.96(+1.48%) |
Nov 13, 2020 | 63.96 | 65.05 | 63.96 | 64.87 | 6,811 | +1.18(+1.85%) |
Nov 12, 2020 | 64.23 | 64.23 | 63.21 | 63.69 | 16,147 | -1.14(-1.75%) |
Nov 11, 2020 | 64.89 | 65.08 | 64.53 | 64.82 | 16,796 | +0.13(+0.20%) |
Nov 10, 2020 | 63.81 | 64.70 | 63.34 | 64.70 | 9,957 | +0.64(+1.00%) |
Nov 09, 2020 | 64.48 | 65.24 | 63.96 | 64.05 | 33,737 | +3.28(+5.40%) |
Nov 06, 2020 | 61.21 | 61.39 | 60.57 | 60.77 | 18,837 | -0.49(-0.80%) |
Nov 05, 2020 | 60.99 | 61.86 | 60.95 | 61.26 | 6,615 | +0.91(+1.51%) |
Nov 04, 2020 | 59.81 | 61.22 | 59.81 | 60.35 | 9,349 | +0.07(+0.11%) |
Nov 03, 2020 | 59.97 | 60.69 | 59.94 | 60.29 | 16,791 | +1.44(+2.44%) |
Nov 02, 2020 | 59.02 | 59.32 | 58.65 | 58.85 | 7,384 | +0.93(+1.61%) |
Oct 30, 2020 | 58.12 | 58.12 | 57.51 | 57.92 | 8,088 | -0.24(-0.41%) |
Oct 29, 2020 | 57.28 | 58.47 | 57.28 | 58.15 | 7,663 | +0.57(+0.98%) |
Oct 28, 2020 | 58.18 | 58.18 | 57.46 | 57.59 | 9,568 | -1.85(-3.12%) |
Oct 27, 2020 | 60.00 | 60.00 | 59.44 | 59.44 | 8,667 | -0.63(-1.06%) |
Oct 26, 2020 | 60.57 | 60.66 | 59.44 | 60.07 | 18,283 | -1.25(-2.04%) |
Oct 23, 2020 | 61.79 | 61.79 | 61.16 | 61.33 | 7,769 | +0.01(+0.01%) |
Oct 22, 2020 | 60.71 | 61.47 | 60.37 | 61.32 | 9,865 | +0.75(+1.24%) |
Oct 21, 2020 | 61.39 | 61.39 | 60.46 | 60.57 | 48,539 | -0.60(-0.99%) |
Oct 20, 2020 | 61.01 | 61.89 | 61.01 | 61.17 | 11,652 | +0.47(+0.78%) |
Oct 19, 2020 | 61.89 | 61.89 | 60.63 | 60.70 | 5,918 | -0.77(-1.25%) |
Oct 16, 2020 | 61.70 | 61.76 | 61.41 | 61.47 | 4,150 | +0.18(+0.30%) |
Oct 15, 2020 | 60.34 | 61.29 | 60.34 | 61.29 | 7,093 | +0.40(+0.65%) |
Oct 14, 2020 | 61.29 | 61.37 | 60.82 | 60.89 | 13,143 | -0.14(-0.23%) |
Oct 13, 2020 | 61.93 | 61.93 | 60.67 | 61.03 | 7,665 | -0.55(-0.89%) |
Oct 12, 2020 | 60.52 | 61.70 | 60.52 | 61.57 | 6,813 | +1.20(+2.00%) |
Oct 09, 2020 | 60.99 | 60.99 | 60.19 | 60.37 | 5,534 | +0.05(+0.09%) |
Oct 08, 2020 | 59.89 | 60.32 | 59.53 | 60.31 | 7,079 | +0.75(+1.26%) |
Oct 07, 2020 | 59.57 | 59.68 | 59.10 | 59.56 | 6,226 | +0.71(+1.21%) |
Oct 06, 2020 | 60.13 | 60.13 | 58.85 | 58.85 | 17,264 | -0.32(-0.54%) |
Oct 05, 2020 | 59.06 | 59.41 | 58.91 | 59.17 | 17,873 | +0.49(+0.84%) |
Oct 02, 2020 | 57.28 | 58.92 | 57.28 | 58.68 | 8,833 | +0.36(+0.61%) |
Oct 01, 2020 | 58.48 | 58.85 | 58.18 | 58.32 | 8,382 | +0.05(+0.09%) |
Sep 30, 2020 | 57.98 | 58.53 | 57.73 | 58.27 | 12,928 | +0.88(+1.54%) |
Sep 29, 2020 | 58.09 | 58.20 | 57.22 | 57.38 | 10,790 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.39 | 57.52 | 58.03 | 7,703 | +1.17(+2.05%) |
Sep 25, 2020 | 55.72 | 56.95 | 55.72 | 56.87 | 11,919 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.82 | 55.33 | 56.27 | 8,228 | +0.64(+1.16%) |
Sep 23, 2020 | 57.18 | 57.24 | 55.57 | 55.63 | 45,355 | -1.30(-2.28%) |
Sep 22, 2020 | 57.26 | 57.26 | 56.32 | 56.93 | 8,087 | -0.33(-0.57%) |
Sep 21, 2020 | 57.31 | 57.43 | 56.51 | 57.25 | 23,978 | -1.09(-1.87%) |
Sep 18, 2020 | 58.65 | 58.71 | 58.19 | 58.35 | 6,312 | -0.14(-0.24%) |
Sep 17, 2020 | 58.63 | 58.99 | 58.40 | 58.49 | 8,097 | -0.75(-1.27%) |
Sep 16, 2020 | 58.56 | 59.71 | 58.56 | 59.24 | 13,653 | +0.64(+1.09%) |
Sep 15, 2020 | 59.05 | 59.06 | 58.42 | 58.60 | 18,602 | -0.43(-0.73%) |
Sep 14, 2020 | 58.68 | 59.20 | 58.68 | 59.03 | 7,285 | +0.96(+1.65%) |
Sep 11, 2020 | 57.87 | 58.47 | 57.72 | 58.07 | 9,736 | +0.29(+0.50%) |
Sep 10, 2020 | 59.01 | 59.26 | 57.79 | 57.79 | 22,059 | -1.05(-1.78%) |
Sep 09, 2020 | 58.74 | 59.26 | 58.50 | 58.83 | 11,733 | +0.53(+0.90%) |
Sep 08, 2020 | 59.60 | 59.60 | 58.08 | 58.30 | 8,365 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.39 | 60.16 | 36,807 | -0.05(-0.08%) |
Sep 03, 2020 | 61.16 | 61.73 | 59.97 | 60.21 | 12,788 | -0.80(-1.32%) |
Sep 02, 2020 | 60.49 | 61.07 | 60.33 | 61.01 | 14,534 | +0.53(+0.88%) |