Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 85.00 | 85.58 | 81.35 | 84.37 | 238,010 | +0.56(+0.67%) |
Nov 27, 2020 | 83.83 | 84.69 | 82.78 | 83.81 | 36,300 | +0.63(+0.76%) |
Nov 25, 2020 | 80.17 | 83.60 | 79.41 | 83.18 | 168,800 | +2.69(+3.34%) |
Nov 24, 2020 | 83.65 | 83.66 | 79.39 | 80.49 | 218,875 | -3.01(-3.60%) |
Nov 23, 2020 | 80.51 | 85.00 | 80.51 | 83.50 | 522,174 | +3.42(+4.27%) |
Nov 20, 2020 | 79.63 | 81.15 | 77.98 | 80.08 | 180,800 | +0.61(+0.77%) |
Nov 19, 2020 | 77.21 | 79.75 | 76.89 | 79.47 | 335,118 | +2.03(+2.62%) |
Nov 18, 2020 | 78.28 | 79.06 | 77.05 | 77.44 | 213,965 | -1.11(-1.41%) |
Nov 17, 2020 | 78.43 | 79.41 | 75.59 | 78.55 | 197,159 | +0.31(+0.40%) |
Nov 16, 2020 | 77.32 | 78.24 | 75.60 | 78.24 | 198,282 | +1.21(+1.57%) |
Nov 13, 2020 | 73.70 | 77.60 | 73.70 | 77.03 | 401,800 | +3.34(+4.53%) |
Nov 12, 2020 | 74.17 | 77.38 | 72.19 | 73.69 | 223,283 | -0.18(-0.24%) |
Nov 11, 2020 | 70.75 | 77.14 | 70.75 | 73.87 | 501,640 | +5.70(+8.36%) |
Nov 10, 2020 | 66.49 | 70.30 | 66.31 | 68.17 | 209,444 | +1.65(+2.48%) |
Nov 09, 2020 | 71.48 | 73.49 | 66.27 | 66.52 | 238,957 | -4.83(-6.77%) |
Nov 06, 2020 | 71.36 | 71.49 | 69.82 | 71.35 | 149,400 | +0.39(+0.55%) |
Nov 05, 2020 | 69.51 | 71.85 | 69.25 | 70.96 | 164,874 | +2.21(+3.21%) |
Nov 04, 2020 | 69.42 | 70.43 | 65.16 | 68.75 | 165,761 | -0.01(-0.01%) |
Nov 03, 2020 | 66.87 | 70.18 | 65.63 | 68.76 | 175,436 | +2.33(+3.51%) |
Nov 02, 2020 | 68.01 | 68.57 | 65.76 | 66.43 | 223,016 | -0.89(-1.32%) |
Oct 30, 2020 | 67.76 | 67.99 | 65.01 | 67.32 | 253,700 | -0.59(-0.87%) |
Oct 29, 2020 | 66.11 | 68.04 | 64.49 | 67.91 | 220,763 | +1.98(+3.00%) |
Oct 28, 2020 | 64.48 | 66.52 | 63.52 | 65.93 | 114,641 | -0.29(-0.44%) |
Oct 27, 2020 | 67.04 | 68.41 | 65.64 | 66.22 | 96,263 | -0.77(-1.15%) |
Oct 26, 2020 | 66.74 | 67.34 | 65.30 | 66.99 | 97,802 | -0.29(-0.43%) |
Oct 23, 2020 | 68.17 | 68.51 | 66.10 | 67.28 | 161,300 | -0.67(-0.99%) |
Oct 22, 2020 | 67.34 | 69.13 | 67.34 | 67.95 | 139,176 | +0.73(+1.09%) |
Oct 21, 2020 | 68.72 | 69.79 | 67.06 | 67.22 | 125,894 | -1.72(-2.50%) |
Oct 20, 2020 | 68.45 | 69.75 | 67.94 | 68.94 | 110,866 | +0.66(+0.97%) |
Oct 19, 2020 | 69.20 | 69.78 | 67.26 | 68.28 | 187,024 | -0.70(-1.01%) |
Oct 16, 2020 | 70.40 | 71.67 | 68.82 | 68.98 | 170,900 | -1.41(-2.00%) |
Oct 15, 2020 | 69.09 | 70.70 | 68.90 | 70.39 | 145,232 | +0.48(+0.69%) |
Oct 14, 2020 | 72.40 | 73.00 | 68.70 | 69.91 | 300,233 | -2.69(-3.71%) |
Oct 13, 2020 | 69.52 | 73.18 | 69.29 | 72.60 | 345,244 | +3.01(+4.33%) |
Oct 12, 2020 | 69.67 | 69.81 | 68.22 | 69.59 | 229,794 | +0.64(+0.93%) |
Oct 09, 2020 | 67.49 | 69.05 | 67.49 | 68.95 | 197,000 | +1.68(+2.50%) |
Oct 08, 2020 | 65.25 | 67.27 | 64.38 | 67.27 | 199,813 | +2.64(+4.08%) |
Oct 07, 2020 | 64.42 | 65.31 | 64.03 | 64.63 | 136,372 | +1.36(+2.15%) |
Oct 06, 2020 | 63.34 | 64.14 | 62.60 | 63.27 | 157,308 | +0.01(+0.02%) |
Oct 05, 2020 | 65.80 | 65.80 | 63.09 | 63.26 | 149,609 | -1.54(-2.38%) |
Oct 02, 2020 | 63.50 | 66.14 | 63.00 | 64.80 | 304,000 | -0.27(-0.41%) |
Oct 01, 2020 | 65.48 | 66.20 | 64.59 | 65.07 | 290,079 | +0.20(+0.31%) |
Sep 30, 2020 | 63.79 | 65.29 | 63.26 | 64.87 | 326,335 | +1.00(+1.57%) |
Sep 29, 2020 | 62.37 | 64.80 | 62.21 | 63.87 | 505,279 | +1.20(+1.91%) |
Sep 28, 2020 | 60.41 | 62.69 | 60.19 | 62.67 | 214,044 | +3.33(+5.61%) |
Sep 25, 2020 | 58.56 | 59.55 | 57.82 | 59.34 | 108,700 | +0.91(+1.56%) |
Sep 24, 2020 | 60.56 | 61.12 | 57.94 | 58.43 | 190,047 | -2.39(-3.93%) |
Sep 23, 2020 | 62.20 | 62.94 | 60.08 | 60.82 | 296,957 | -1.38(-2.22%) |
Sep 22, 2020 | 59.64 | 63.00 | 59.01 | 62.20 | 327,377 | +2.84(+4.78%) |
Sep 21, 2020 | 59.99 | 60.44 | 57.43 | 59.36 | 281,292 | +1.40(+2.42%) |
Sep 18, 2020 | 57.95 | 58.59 | 56.62 | 57.96 | 450,000 | +0.87(+1.52%) |
Sep 17, 2020 | 55.80 | 57.80 | 55.25 | 57.09 | 1,962,800 | -0.20(-0.35%) |
Sep 16, 2020 | 60.12 | 60.84 | 57.15 | 57.29 | 428,868 | -2.79(-4.64%) |
Sep 15, 2020 | 60.60 | 61.00 | 59.27 | 60.08 | 349,750 | -2.66(-4.25%) |
Sep 14, 2020 | 60.85 | 62.95 | 60.57 | 62.74 | 241,451 | +2.48(+4.12%) |
Sep 11, 2020 | 60.70 | 61.23 | 59.67 | 60.26 | 217,000 | -0.04(-0.07%) |
Sep 10, 2020 | 62.26 | 63.00 | 59.97 | 60.30 | 138,859 | -1.95(-3.13%) |
Sep 09, 2020 | 59.18 | 63.02 | 58.70 | 62.25 | 220,611 | +3.95(+6.78%) |
Sep 08, 2020 | 59.98 | 60.09 | 57.98 | 58.30 | 237,225 | -1.84(-3.06%) |
Sep 04, 2020 | 61.12 | 62.03 | 57.44 | 60.14 | 157,400 | -0.62(-1.02%) |
Sep 03, 2020 | 64.56 | 64.56 | 60.02 | 60.76 | 251,215 | -4.46(-6.84%) |
Sep 02, 2020 | 65.55 | 65.91 | 64.28 | 65.22 | 179,618 | -0.33(-0.50%) |