Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.34 | 73.00 | 70.98 | 72.58 | 580,370 | -0.04(-0.05%) |
Nov 27, 2020 | 70.36 | 72.96 | 69.62 | 72.62 | 331,977 | +2.62(+3.74%) |
Nov 25, 2020 | 69.52 | 70.43 | 68.44 | 70.00 | 674,010 | +0.70(+1.00%) |
Nov 24, 2020 | 69.18 | 69.65 | 67.67 | 69.31 | 449,712 | +1.14(+1.68%) |
Nov 23, 2020 | 67.20 | 68.29 | 66.64 | 68.16 | 444,175 | +1.36(+2.04%) |
Nov 20, 2020 | 67.72 | 68.85 | 66.74 | 66.80 | 563,888 | -1.44(-2.11%) |
Nov 19, 2020 | 67.15 | 68.75 | 66.83 | 68.24 | 491,683 | +0.36(+0.53%) |
Nov 18, 2020 | 70.13 | 70.68 | 67.66 | 67.88 | 935,987 | -2.47(-3.51%) |
Nov 17, 2020 | 69.55 | 70.87 | 67.64 | 70.35 | 643,273 | +0.49(+0.70%) |
Nov 16, 2020 | 68.41 | 70.10 | 67.77 | 69.86 | 791,867 | +1.76(+2.58%) |
Nov 13, 2020 | 65.80 | 68.19 | 65.12 | 68.10 | 419,471 | +3.38(+5.22%) |
Nov 12, 2020 | 67.00 | 67.01 | 63.96 | 64.72 | 643,088 | -1.50(-2.27%) |
Nov 11, 2020 | 66.61 | 71.88 | 63.89 | 66.22 | 1,862,868 | +7.13(+12.06%) |
Nov 10, 2020 | 61.91 | 63.79 | 58.37 | 59.09 | 872,539 | -1.27(-2.11%) |
Nov 09, 2020 | 59.29 | 61.18 | 58.67 | 60.37 | 656,685 | +3.24(+5.67%) |
Nov 06, 2020 | 56.69 | 57.49 | 54.84 | 57.13 | 362,650 | +0.48(+0.84%) |
Nov 05, 2020 | 54.32 | 56.73 | 54.21 | 56.65 | 358,336 | +3.14(+5.87%) |
Nov 04, 2020 | 51.68 | 53.66 | 50.84 | 53.51 | 379,498 | +2.20(+4.28%) |
Nov 03, 2020 | 49.25 | 51.49 | 48.86 | 51.31 | 439,988 | +2.71(+5.59%) |
Nov 02, 2020 | 46.93 | 48.59 | 46.93 | 48.59 | 260,561 | +2.16(+4.65%) |
Oct 30, 2020 | 47.52 | 48.00 | 45.96 | 46.44 | 420,276 | -1.66(-3.45%) |
Oct 29, 2020 | 46.64 | 48.64 | 46.46 | 48.10 | 480,308 | +1.46(+3.13%) |
Oct 28, 2020 | 46.47 | 47.33 | 46.37 | 46.63 | 318,199 | -0.87(-1.82%) |
Oct 27, 2020 | 47.20 | 47.93 | 47.03 | 47.50 | 312,837 | +0.55(+1.16%) |
Oct 26, 2020 | 47.83 | 48.23 | 46.08 | 46.95 | 348,124 | -1.45(-3.00%) |
Oct 23, 2020 | 49.07 | 49.54 | 47.81 | 48.40 | 251,019 | -0.60(-1.22%) |
Oct 22, 2020 | 48.22 | 49.24 | 47.35 | 49.00 | 364,698 | +0.99(+2.07%) |
Oct 21, 2020 | 49.08 | 49.54 | 47.93 | 48.01 | 236,950 | -0.89(-1.83%) |
Oct 20, 2020 | 49.70 | 49.72 | 48.63 | 48.90 | 300,883 | -0.25(-0.51%) |
Oct 19, 2020 | 49.90 | 50.56 | 48.98 | 49.15 | 293,301 | -0.58(-1.16%) |
Oct 16, 2020 | 50.69 | 50.69 | 49.46 | 49.73 | 286,318 | -0.90(-1.79%) |
Oct 15, 2020 | 50.06 | 50.79 | 49.36 | 50.63 | 265,913 | -0.32(-0.62%) |
Oct 14, 2020 | 52.57 | 52.62 | 50.78 | 50.95 | 326,862 | -1.19(-2.29%) |
Oct 13, 2020 | 52.28 | 52.88 | 51.77 | 52.14 | 356,479 | -0.38(-0.72%) |
Oct 12, 2020 | 53.04 | 53.08 | 51.90 | 52.52 | 305,179 | +0.27(+0.51%) |
Oct 09, 2020 | 51.70 | 52.48 | 51.56 | 52.25 | 315,383 | +1.24(+2.44%) |
Oct 08, 2020 | 51.11 | 51.35 | 50.49 | 51.01 | 413,221 | +0.56(+1.10%) |
Oct 07, 2020 | 50.14 | 50.76 | 49.74 | 50.45 | 387,806 | +0.85(+1.70%) |
Oct 06, 2020 | 48.94 | 51.30 | 48.84 | 49.61 | 487,247 | +0.67(+1.36%) |
Oct 05, 2020 | 47.32 | 48.95 | 47.32 | 48.94 | 260,419 | +2.07(+4.41%) |
Oct 02, 2020 | 46.58 | 47.62 | 46.58 | 46.87 | 313,874 | -1.25(-2.60%) |
Oct 01, 2020 | 46.69 | 48.20 | 46.34 | 48.13 | 404,069 | +2.13(+4.63%) |
Sep 30, 2020 | 46.70 | 47.02 | 45.74 | 46.00 | 456,832 | -0.79(-1.68%) |
Sep 29, 2020 | 46.11 | 47.51 | 46.11 | 46.78 | 350,146 | +0.79(+1.71%) |
Sep 28, 2020 | 45.74 | 46.16 | 45.23 | 46.00 | 361,137 | +1.31(+2.94%) |
Sep 25, 2020 | 43.96 | 44.81 | 43.14 | 44.69 | 300,398 | +0.66(+1.49%) |
Sep 24, 2020 | 44.08 | 45.02 | 42.90 | 44.03 | 270,265 | -0.47(-1.05%) |
Sep 23, 2020 | 45.67 | 46.17 | 44.17 | 44.50 | 436,150 | -1.08(-2.38%) |
Sep 22, 2020 | 45.29 | 45.65 | 44.43 | 45.58 | 306,439 | +0.51(+1.13%) |
Sep 21, 2020 | 45.75 | 45.99 | 44.06 | 45.07 | 449,499 | -0.18(-0.40%) |
Sep 18, 2020 | 46.07 | 46.07 | 44.26 | 45.25 | 1,735,814 | -0.14(-0.31%) |
Sep 17, 2020 | 44.88 | 45.72 | 44.26 | 45.39 | 504,106 | -0.70(-1.51%) |
Sep 16, 2020 | 44.75 | 47.10 | 44.61 | 46.09 | 598,885 | +1.65(+3.71%) |
Sep 15, 2020 | 44.75 | 45.32 | 44.16 | 44.44 | 440,483 | +0.26(+0.59%) |
Sep 14, 2020 | 42.89 | 44.74 | 42.89 | 44.18 | 339,571 | +1.65(+3.88%) |
Sep 11, 2020 | 43.71 | 44.08 | 42.41 | 42.53 | 397,246 | -0.82(-1.88%) |
Sep 10, 2020 | 45.05 | 46.49 | 43.25 | 43.34 | 428,636 | -1.37(-3.07%) |
Sep 09, 2020 | 44.75 | 45.38 | 43.90 | 44.72 | 363,175 | +0.59(+1.33%) |
Sep 08, 2020 | 44.99 | 45.43 | 44.05 | 44.13 | 429,577 | -2.83(-6.03%) |
Sep 04, 2020 | 48.43 | 48.48 | 45.66 | 46.96 | 403,984 | -1.56(-3.22%) |
Sep 03, 2020 | 52.07 | 52.07 | 47.47 | 48.52 | 492,566 | -3.91(-7.45%) |
Sep 02, 2020 | 52.13 | 53.10 | 51.70 | 52.43 | 330,445 | +0.48(+0.92%) |