Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.14 | 62.34 | 58.80 | 62.34 | 3,288,633 | +1.48(+2.44%) |
Nov 27, 2020 | 58.34 | 61.04 | 58.24 | 60.86 | 1,811,846 | +0.78(+1.29%) |
Nov 25, 2020 | 59.29 | 60.83 | 58.85 | 60.09 | 3,669,059 | +1.97(+3.39%) |
Nov 24, 2020 | 57.59 | 59.74 | 57.42 | 58.12 | 4,939,191 | -3.24(-5.28%) |
Nov 23, 2020 | 65.88 | 65.88 | 61.24 | 61.36 | 4,003,284 | -5.62(-8.39%) |
Nov 20, 2020 | 67.57 | 68.81 | 66.26 | 66.97 | 2,303,034 | +1.13(+1.71%) |
Nov 19, 2020 | 65.18 | 66.92 | 64.59 | 65.85 | 2,563,143 | -1.28(-1.91%) |
Nov 18, 2020 | 71.25 | 71.25 | 66.87 | 67.13 | 3,650,731 | -4.53(-6.32%) |
Nov 17, 2020 | 73.22 | 73.95 | 71.24 | 71.66 | 2,582,645 | -2.75(-3.70%) |
Nov 16, 2020 | 74.87 | 76.31 | 73.21 | 74.41 | 1,959,357 | -0.93(-1.24%) |
Nov 13, 2020 | 76.62 | 76.75 | 74.70 | 75.34 | 1,964,337 | +1.92(+2.62%) |
Nov 12, 2020 | 73.35 | 75.69 | 73.02 | 73.42 | 2,901,367 | +1.29(+1.79%) |
Nov 11, 2020 | 71.70 | 72.65 | 70.45 | 72.13 | 2,866,936 | -1.54(-2.09%) |
Nov 10, 2020 | 79.57 | 79.82 | 73.61 | 73.67 | 4,403,818 | -5.38(-6.81%) |
Nov 09, 2020 | 81.27 | 81.40 | 75.51 | 79.06 | 4,931,917 | -11.11(-12.32%) |
Nov 06, 2020 | 91.03 | 91.86 | 88.29 | 90.16 | 2,970,735 | +0.32(+0.36%) |
Nov 05, 2020 | 83.89 | 90.49 | 83.38 | 89.84 | 4,449,112 | +11.36(+14.47%) |
Nov 04, 2020 | 82.26 | 82.62 | 77.88 | 78.48 | 3,302,302 | -3.44(-4.20%) |
Nov 03, 2020 | 80.92 | 82.96 | 79.71 | 81.93 | 2,841,369 | +3.07(+3.90%) |
Nov 02, 2020 | 76.81 | 79.12 | 74.99 | 78.85 | 3,033,313 | +4.29(+5.75%) |
Oct 30, 2020 | 73.97 | 74.65 | 70.48 | 74.57 | 2,904,027 | +2.40(+3.32%) |
Oct 29, 2020 | 68.83 | 73.59 | 68.67 | 72.17 | 2,748,991 | +1.70(+2.41%) |
Oct 28, 2020 | 75.67 | 76.28 | 69.94 | 70.47 | 4,266,818 | -9.40(-11.77%) |
Oct 27, 2020 | 77.88 | 80.30 | 77.15 | 79.87 | 2,120,495 | +1.88(+2.41%) |
Oct 26, 2020 | 78.98 | 81.57 | 77.50 | 77.99 | 2,686,328 | -2.29(-2.85%) |
Oct 23, 2020 | 81.68 | 81.68 | 78.72 | 80.28 | 2,889,799 | -1.51(-1.85%) |
Oct 22, 2020 | 82.31 | 82.87 | 79.20 | 81.79 | 3,359,341 | -2.93(-3.46%) |
Oct 21, 2020 | 84.35 | 86.88 | 83.84 | 84.72 | 3,066,963 | +1.80(+2.18%) |
Oct 20, 2020 | 82.31 | 83.98 | 80.89 | 82.92 | 2,691,846 | +0.28(+0.34%) |
Oct 19, 2020 | 86.61 | 86.69 | 81.64 | 82.64 | 2,905,794 | -2.09(-2.47%) |
Oct 16, 2020 | 87.05 | 87.51 | 84.54 | 84.73 | 2,063,008 | -2.13(-2.46%) |
Oct 15, 2020 | 86.00 | 88.16 | 85.19 | 86.86 | 2,381,482 | -2.69(-3.00%) |
Oct 14, 2020 | 88.56 | 91.07 | 87.53 | 89.55 | 2,785,254 | +2.84(+3.28%) |
Oct 13, 2020 | 85.77 | 87.46 | 82.98 | 86.71 | 2,949,445 | -1.70(-1.92%) |
Oct 12, 2020 | 88.26 | 89.68 | 86.85 | 88.41 | 2,326,494 | -0.26(-0.30%) |
Oct 09, 2020 | 85.12 | 88.75 | 84.79 | 88.67 | 3,465,841 | +7.58(+9.35%) |
Oct 08, 2020 | 80.25 | 82.00 | 79.16 | 81.08 | 2,631,426 | +2.23(+2.83%) |
Oct 07, 2020 | 79.34 | 80.53 | 77.86 | 78.85 | 3,437,747 | +1.12(+1.43%) |
Oct 06, 2020 | 85.38 | 85.93 | 77.50 | 77.74 | 3,537,758 | -6.22(-7.41%) |
Oct 05, 2020 | 82.39 | 85.60 | 81.81 | 83.95 | 2,658,018 | +2.50(+3.07%) |
Oct 02, 2020 | 81.89 | 83.88 | 80.54 | 81.45 | 2,428,718 | -2.42(-2.88%) |
Oct 01, 2020 | 83.94 | 85.49 | 82.16 | 83.87 | 2,958,506 | +1.63(+1.98%) |
Sep 30, 2020 | 81.94 | 83.72 | 79.66 | 82.24 | 3,196,173 | -0.93(-1.12%) |
Sep 29, 2020 | 81.87 | 84.15 | 81.34 | 83.17 | 2,745,116 | +2.09(+2.58%) |
Sep 28, 2020 | 81.34 | 82.22 | 78.97 | 81.07 | 2,718,226 | +1.76(+2.21%) |
Sep 25, 2020 | 78.08 | 80.19 | 76.57 | 79.32 | 2,468,825 | -0.75(-0.93%) |
Sep 24, 2020 | 74.46 | 81.21 | 73.83 | 80.06 | 4,058,729 | +4.07(+5.36%) |
Sep 23, 2020 | 83.56 | 83.60 | 74.86 | 75.99 | 5,606,018 | -10.23(-11.87%) |
Sep 22, 2020 | 86.50 | 87.63 | 83.77 | 86.22 | 3,160,082 | +0.73(+0.85%) |
Sep 21, 2020 | 87.13 | 89.85 | 83.51 | 85.50 | 4,585,127 | -6.98(-7.55%) |
Sep 18, 2020 | 96.40 | 97.60 | 92.32 | 92.48 | 2,713,594 | -3.39(-3.54%) |
Sep 17, 2020 | 94.57 | 96.76 | 92.36 | 95.87 | 2,942,266 | -3.44(-3.47%) |
Sep 16, 2020 | 101.87 | 102.18 | 98.11 | 99.32 | 2,681,461 | +0.21(+0.22%) |
Sep 15, 2020 | 101.24 | 102.71 | 97.77 | 99.10 | 2,941,433 | +0.05(+0.05%) |
Sep 14, 2020 | 94.76 | 99.20 | 94.49 | 99.06 | 3,217,966 | +7.38(+8.05%) |
Sep 11, 2020 | 94.87 | 97.05 | 90.63 | 91.67 | 2,826,699 | -1.95(-2.08%) |
Sep 10, 2020 | 99.10 | 99.65 | 92.91 | 93.62 | 2,982,572 | -3.61(-3.71%) |
Sep 09, 2020 | 91.17 | 97.58 | 91.06 | 97.23 | 3,766,591 | +7.88(+8.81%) |
Sep 08, 2020 | 85.49 | 92.91 | 83.65 | 89.36 | 3,750,610 | -1.19(-1.32%) |
Sep 04, 2020 | 91.17 | 91.93 | 84.41 | 90.55 | 4,497,912 | -2.00(-2.16%) |
Sep 03, 2020 | 93.18 | 94.70 | 87.77 | 92.55 | 3,726,264 | -2.11(-2.23%) |
Sep 02, 2020 | 92.22 | 94.88 | 88.65 | 94.66 | 3,152,166 | +0.32(+0.34%) |