Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.73 | 60.73 | 58.01 | 58.56 | 477,280 | -2.49(-4.08%) |
Nov 27, 2020 | 60.84 | 61.17 | 60.01 | 61.05 | 84,100 | +0.14(+0.23%) |
Nov 25, 2020 | 61.87 | 62.06 | 60.63 | 60.91 | 206,900 | -1.25(-2.01%) |
Nov 24, 2020 | 62.16 | 63.28 | 61.38 | 62.16 | 566,972 | +1.33(+2.19%) |
Nov 23, 2020 | 60.75 | 62.03 | 59.55 | 60.83 | 408,226 | +0.58(+0.96%) |
Nov 20, 2020 | 62.01 | 62.50 | 59.79 | 60.25 | 496,300 | -3.84(-5.99%) |
Nov 19, 2020 | 61.50 | 66.20 | 60.15 | 64.09 | 854,607 | -0.94(-1.45%) |
Nov 18, 2020 | 65.86 | 66.62 | 64.60 | 65.03 | 745,569 | -0.03(-0.05%) |
Nov 17, 2020 | 64.76 | 65.46 | 63.54 | 65.06 | 592,516 | -0.15(-0.23%) |
Nov 16, 2020 | 65.50 | 67.40 | 64.67 | 65.21 | 483,061 | -0.64(-0.97%) |
Nov 13, 2020 | 65.00 | 66.06 | 64.36 | 65.85 | 241,200 | +1.41(+2.19%) |
Nov 12, 2020 | 63.28 | 64.76 | 62.98 | 64.44 | 269,280 | +0.54(+0.85%) |
Nov 11, 2020 | 64.05 | 64.24 | 62.39 | 63.90 | 354,244 | -0.03(-0.05%) |
Nov 10, 2020 | 60.41 | 64.31 | 59.88 | 63.93 | 644,048 | +4.15(+6.94%) |
Nov 09, 2020 | 61.01 | 62.41 | 58.93 | 59.78 | 644,279 | +2.14(+3.71%) |
Nov 06, 2020 | 60.25 | 60.27 | 57.41 | 57.64 | 389,700 | -2.43(-4.05%) |
Nov 05, 2020 | 60.10 | 61.04 | 59.29 | 60.07 | 407,527 | -0.56(-0.92%) |
Nov 04, 2020 | 60.33 | 61.47 | 60.05 | 60.63 | 182,633 | -0.37(-0.61%) |
Nov 03, 2020 | 61.09 | 61.50 | 60.09 | 61.00 | 291,169 | +1.16(+1.94%) |
Nov 02, 2020 | 59.81 | 60.65 | 59.25 | 59.84 | 447,334 | +0.73(+1.23%) |
Oct 30, 2020 | 58.48 | 59.17 | 57.31 | 59.11 | 215,200 | +0.56(+0.96%) |
Oct 29, 2020 | 57.64 | 58.91 | 56.89 | 58.55 | 230,956 | +0.75(+1.30%) |
Oct 28, 2020 | 57.99 | 59.00 | 57.48 | 57.80 | 314,600 | -1.31(-2.22%) |
Oct 27, 2020 | 59.38 | 59.80 | 58.37 | 59.11 | 302,437 | -0.46(-0.77%) |
Oct 26, 2020 | 60.25 | 60.35 | 58.00 | 59.57 | 297,366 | -1.23(-2.02%) |
Oct 23, 2020 | 61.03 | 61.70 | 59.80 | 60.80 | 286,500 | -0.19(-0.31%) |
Oct 22, 2020 | 60.29 | 61.41 | 59.82 | 60.99 | 221,298 | +1.03(+1.72%) |
Oct 21, 2020 | 60.33 | 60.37 | 59.05 | 59.96 | 351,206 | -0.80(-1.32%) |
Oct 20, 2020 | 60.19 | 62.09 | 59.64 | 60.76 | 312,760 | +1.23(+2.07%) |
Oct 19, 2020 | 59.02 | 59.89 | 58.28 | 59.53 | 453,246 | +1.25(+2.14%) |
Oct 16, 2020 | 58.18 | 58.93 | 57.50 | 58.28 | 243,000 | -0.12(-0.21%) |
Oct 15, 2020 | 57.73 | 58.73 | 57.16 | 58.40 | 230,560 | -0.32(-0.54%) |
Oct 14, 2020 | 56.82 | 60.49 | 56.82 | 58.72 | 591,600 | +1.91(+3.36%) |
Oct 13, 2020 | 58.25 | 58.87 | 56.34 | 56.81 | 265,939 | -2.24(-3.79%) |
Oct 12, 2020 | 59.64 | 59.74 | 58.45 | 59.05 | 419,435 | -1.02(-1.70%) |
Oct 09, 2020 | 60.71 | 61.18 | 59.84 | 60.07 | 501,600 | -0.88(-1.44%) |
Oct 08, 2020 | 60.81 | 61.12 | 59.41 | 60.95 | 524,875 | +1.01(+1.69%) |
Oct 07, 2020 | 58.83 | 60.77 | 58.64 | 59.94 | 449,683 | +1.70(+2.92%) |
Oct 06, 2020 | 58.74 | 60.28 | 58.14 | 58.24 | 426,054 | +0.12(+0.21%) |
Oct 05, 2020 | 58.22 | 59.20 | 57.34 | 58.12 | 218,051 | +0.87(+1.52%) |
Oct 02, 2020 | 56.10 | 58.23 | 55.84 | 57.25 | 714,200 | -0.29(-0.50%) |
Oct 01, 2020 | 59.24 | 59.83 | 57.30 | 57.54 | 487,420 | -0.63(-1.08%) |
Sep 30, 2020 | 59.24 | 60.66 | 57.34 | 58.17 | 302,989 | -1.22(-2.05%) |
Sep 29, 2020 | 60.71 | 61.34 | 58.98 | 59.39 | 872,208 | -1.59(-2.61%) |
Sep 28, 2020 | 57.74 | 61.53 | 57.68 | 60.98 | 601,985 | +2.35(+4.01%) |
Sep 25, 2020 | 55.42 | 59.00 | 55.40 | 58.63 | 485,000 | +2.41(+4.29%) |
Sep 24, 2020 | 55.62 | 56.82 | 55.13 | 56.22 | 417,132 | -0.22(-0.39%) |
Sep 23, 2020 | 57.25 | 59.92 | 56.28 | 56.44 | 1,024,265 | +1.71(+3.12%) |
Sep 22, 2020 | 58.95 | 58.95 | 53.53 | 54.73 | 1,269,022 | -4.83(-8.11%) |
Sep 21, 2020 | 50.71 | 61.00 | 50.16 | 59.56 | 5,223,197 | +15.19(+34.23%) |
Sep 18, 2020 | 45.92 | 46.02 | 44.16 | 44.37 | 674,500 | -1.34(-2.93%) |
Sep 17, 2020 | 44.83 | 46.06 | 43.86 | 45.71 | 373,391 | +0.32(+0.71%) |
Sep 16, 2020 | 44.81 | 46.18 | 44.66 | 45.39 | 225,851 | +1.15(+2.60%) |
Sep 15, 2020 | 44.49 | 45.75 | 44.14 | 44.24 | 257,054 | +0.60(+1.37%) |
Sep 14, 2020 | 43.21 | 43.77 | 42.75 | 43.64 | 391,643 | +0.97(+2.27%) |
Sep 11, 2020 | 42.94 | 43.13 | 42.50 | 42.67 | 348,000 | +0.02(+0.05%) |
Sep 10, 2020 | 44.24 | 44.45 | 42.59 | 42.65 | 447,848 | -1.21(-2.76%) |
Sep 09, 2020 | 44.22 | 44.62 | 42.95 | 43.86 | 460,108 | +0.07(+0.16%) |
Sep 08, 2020 | 44.75 | 44.76 | 43.79 | 43.79 | 688,307 | -1.38(-3.06%) |
Sep 04, 2020 | 47.15 | 47.15 | 44.13 | 45.17 | 303,700 | -1.02(-2.21%) |
Sep 03, 2020 | 48.14 | 48.64 | 46.08 | 46.19 | 350,693 | -1.85(-3.85%) |
Sep 02, 2020 | 48.30 | 48.92 | 47.67 | 48.04 | 251,693 | -0.20(-0.41%) |