Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.69 | 67.14 | 65.77 | 65.80 | 778,619 | -1.39(-2.07%) |
Nov 27, 2020 | 68.03 | 68.03 | 66.51 | 67.19 | 243,349 | -0.49(-0.73%) |
Nov 25, 2020 | 67.73 | 68.15 | 66.63 | 67.68 | 510,353 | -0.52(-0.76%) |
Nov 24, 2020 | 65.84 | 68.38 | 65.60 | 68.20 | 698,388 | +3.71(+5.75%) |
Nov 23, 2020 | 62.92 | 64.52 | 62.68 | 64.50 | 393,883 | +2.46(+3.97%) |
Nov 20, 2020 | 60.91 | 62.14 | 60.91 | 62.03 | 424,461 | +0.72(+1.18%) |
Nov 19, 2020 | 60.63 | 61.50 | 60.21 | 61.31 | 254,448 | +0.37(+0.60%) |
Nov 18, 2020 | 61.63 | 62.12 | 60.92 | 60.94 | 386,981 | -0.43(-0.71%) |
Nov 17, 2020 | 60.55 | 61.57 | 59.49 | 61.37 | 471,608 | -0.23(-0.37%) |
Nov 16, 2020 | 59.76 | 61.64 | 58.33 | 61.60 | 594,235 | +3.81(+6.59%) |
Nov 13, 2020 | 56.47 | 58.12 | 56.44 | 57.79 | 251,934 | +1.76(+3.14%) |
Nov 12, 2020 | 56.76 | 56.90 | 55.32 | 56.03 | 497,288 | -1.35(-2.34%) |
Nov 11, 2020 | 59.21 | 59.21 | 56.81 | 57.37 | 526,075 | -1.66(-2.80%) |
Nov 10, 2020 | 57.07 | 59.31 | 57.07 | 59.03 | 600,082 | +2.30(+4.06%) |
Nov 09, 2020 | 55.50 | 57.51 | 55.02 | 56.73 | 538,738 | +7.03(+14.14%) |
Nov 06, 2020 | 51.28 | 51.48 | 49.56 | 49.70 | 293,604 | -1.67(-3.26%) |
Nov 05, 2020 | 49.67 | 51.83 | 49.67 | 51.37 | 270,787 | +2.28(+4.64%) |
Nov 04, 2020 | 49.25 | 50.60 | 48.20 | 49.10 | 314,725 | -1.15(-2.28%) |
Nov 03, 2020 | 50.53 | 51.21 | 50.00 | 50.24 | 398,797 | +0.83(+1.68%) |
Nov 02, 2020 | 48.69 | 49.59 | 47.91 | 49.42 | 371,343 | +1.67(+3.51%) |
Oct 30, 2020 | 47.28 | 47.95 | 46.68 | 47.74 | 698,719 | +0.26(+0.55%) |
Oct 29, 2020 | 47.05 | 47.84 | 46.14 | 47.48 | 777,050 | +0.26(+0.56%) |
Oct 28, 2020 | 48.25 | 48.95 | 47.13 | 47.21 | 355,668 | -2.20(-4.45%) |
Oct 27, 2020 | 52.34 | 53.26 | 49.09 | 49.42 | 675,362 | -1.34(-2.63%) |
Oct 26, 2020 | 51.14 | 51.26 | 49.94 | 50.75 | 414,526 | -1.12(-2.16%) |
Oct 23, 2020 | 52.93 | 53.42 | 51.54 | 51.87 | 238,646 | -0.50(-0.95%) |
Oct 22, 2020 | 51.00 | 52.46 | 51.00 | 52.37 | 225,178 | +1.37(+2.69%) |
Oct 21, 2020 | 52.08 | 53.02 | 50.78 | 51.00 | 355,721 | -1.08(-2.08%) |
Oct 20, 2020 | 51.35 | 52.33 | 51.14 | 52.08 | 608,806 | +1.32(+2.59%) |
Oct 19, 2020 | 51.25 | 51.60 | 50.38 | 50.76 | 591,823 | -0.46(-0.90%) |
Oct 16, 2020 | 50.72 | 51.58 | 50.14 | 51.22 | 257,568 | +0.60(+1.19%) |
Oct 15, 2020 | 48.64 | 50.82 | 48.38 | 50.62 | 382,101 | +1.26(+2.55%) |
Oct 14, 2020 | 49.23 | 50.29 | 49.23 | 49.36 | 131,977 | +0.01(+0.02%) |
Oct 13, 2020 | 49.51 | 50.23 | 49.27 | 49.35 | 335,643 | -0.84(-1.67%) |
Oct 12, 2020 | 48.93 | 50.49 | 48.57 | 50.19 | 505,320 | +1.47(+3.01%) |
Oct 09, 2020 | 49.26 | 49.26 | 48.53 | 48.72 | 607,618 | +0.08(+0.17%) |
Oct 08, 2020 | 48.96 | 49.05 | 47.94 | 48.64 | 486,787 | +0.29(+0.60%) |
Oct 07, 2020 | 48.49 | 49.18 | 48.02 | 48.34 | 680,110 | +0.85(+1.78%) |
Oct 06, 2020 | 47.53 | 48.77 | 47.23 | 47.50 | 431,398 | +0.31(+0.66%) |
Oct 05, 2020 | 47.66 | 47.78 | 47.02 | 47.19 | 362,653 | +0.40(+0.84%) |
Oct 02, 2020 | 45.37 | 47.65 | 45.33 | 46.79 | 320,286 | +0.31(+0.67%) |
Oct 01, 2020 | 47.37 | 47.96 | 46.31 | 46.48 | 258,780 | -0.68(-1.44%) |
Sep 30, 2020 | 47.33 | 48.20 | 46.52 | 47.16 | 452,065 | -0.07(-0.14%) |
Sep 29, 2020 | 48.19 | 48.20 | 46.61 | 47.22 | 186,387 | -0.83(-1.72%) |
Sep 28, 2020 | 47.42 | 48.54 | 47.42 | 48.05 | 257,756 | +1.37(+2.94%) |
Sep 25, 2020 | 45.91 | 47.12 | 45.91 | 46.68 | 254,166 | +0.08(+0.16%) |
Sep 24, 2020 | 46.54 | 47.39 | 45.81 | 46.60 | 208,142 | -0.14(-0.30%) |
Sep 23, 2020 | 47.68 | 48.76 | 46.70 | 46.74 | 319,634 | -1.03(-2.15%) |
Sep 22, 2020 | 47.45 | 48.15 | 47.15 | 47.77 | 485,000 | +0.34(+0.71%) |
Sep 21, 2020 | 48.52 | 48.81 | 46.92 | 47.43 | 361,089 | -2.41(-4.83%) |
Sep 18, 2020 | 51.36 | 51.52 | 49.71 | 49.84 | 672,037 | -1.54(-3.00%) |
Sep 17, 2020 | 49.28 | 51.50 | 48.61 | 51.38 | 394,284 | +1.38(+2.77%) |
Sep 16, 2020 | 50.60 | 50.85 | 49.86 | 50.00 | 777,791 | -0.29(-0.58%) |
Sep 15, 2020 | 51.70 | 51.93 | 50.01 | 50.29 | 307,386 | -1.35(-2.61%) |
Sep 14, 2020 | 51.86 | 52.28 | 51.40 | 51.64 | 262,108 | +0.42(+0.83%) |
Sep 11, 2020 | 51.00 | 51.45 | 50.56 | 51.21 | 254,910 | +0.47(+0.93%) |
Sep 10, 2020 | 52.72 | 52.90 | 50.70 | 50.74 | 358,245 | -1.93(-3.66%) |
Sep 09, 2020 | 52.59 | 52.92 | 51.56 | 52.67 | 256,372 | +0.59(+1.14%) |
Sep 08, 2020 | 53.40 | 53.40 | 52.02 | 52.08 | 312,243 | -1.58(-2.95%) |
Sep 04, 2020 | 54.49 | 54.73 | 53.20 | 53.66 | 245,449 | +0.23(+0.42%) |
Sep 03, 2020 | 55.57 | 55.69 | 53.00 | 53.43 | 293,400 | -1.83(-3.32%) |
Sep 02, 2020 | 54.33 | 55.48 | 54.32 | 55.27 | 256,418 | +0.96(+1.77%) |