Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.60 | 77.49 | 68.94 | 69.27 | 2,493,661 | -5.86(-7.80%) |
Nov 27, 2020 | 69.33 | 75.62 | 68.57 | 75.13 | 1,470,600 | +6.91(+10.13%) |
Nov 25, 2020 | 68.78 | 73.15 | 67.20 | 68.22 | 2,255,500 | -0.77(-1.12%) |
Nov 24, 2020 | 64.50 | 69.34 | 63.06 | 68.99 | 2,120,439 | +4.76(+7.41%) |
Nov 23, 2020 | 64.00 | 64.33 | 61.39 | 64.23 | 895,036 | +1.08(+1.71%) |
Nov 20, 2020 | 62.98 | 63.63 | 61.08 | 63.15 | 562,600 | +0.98(+1.58%) |
Nov 19, 2020 | 63.80 | 64.91 | 60.53 | 62.17 | 841,383 | -1.62(-2.54%) |
Nov 18, 2020 | 66.13 | 66.13 | 62.80 | 63.79 | 1,094,794 | -1.47(-2.25%) |
Nov 17, 2020 | 62.95 | 66.00 | 62.10 | 65.26 | 1,605,943 | +0.00(+0.00%) |
Nov 16, 2020 | 61.19 | 66.07 | 61.00 | 65.26 | 1,591,236 | +5.39(+9.00%) |
Nov 13, 2020 | 56.70 | 60.19 | 55.15 | 59.87 | 2,100,300 | +3.87(+6.91%) |
Nov 12, 2020 | 60.93 | 60.93 | 55.25 | 56.00 | 2,247,913 | -2.50(-4.27%) |
Nov 11, 2020 | 64.99 | 65.30 | 57.80 | 58.50 | 2,231,588 | -7.42(-11.26%) |
Nov 10, 2020 | 65.00 | 68.64 | 60.12 | 65.92 | 1,312,441 | +0.30(+0.46%) |
Nov 09, 2020 | 65.13 | 66.66 | 62.00 | 65.62 | 1,058,754 | +4.25(+6.93%) |
Nov 06, 2020 | 63.00 | 63.17 | 59.07 | 61.37 | 853,700 | -2.58(-4.03%) |
Nov 05, 2020 | 60.51 | 64.20 | 60.50 | 63.95 | 656,131 | +4.25(+7.12%) |
Nov 04, 2020 | 58.97 | 60.83 | 56.65 | 59.70 | 636,033 | +1.30(+2.23%) |
Nov 03, 2020 | 53.49 | 59.28 | 53.49 | 58.40 | 1,062,448 | +5.44(+10.27%) |
Nov 02, 2020 | 52.49 | 54.02 | 51.01 | 52.96 | 908,601 | +2.67(+5.31%) |
Oct 30, 2020 | 47.69 | 51.15 | 47.09 | 50.29 | 986,500 | +3.39(+7.23%) |
Oct 29, 2020 | 49.54 | 49.92 | 46.60 | 46.90 | 1,108,368 | -2.23(-4.54%) |
Oct 28, 2020 | 48.90 | 50.20 | 48.00 | 49.13 | 893,076 | -1.60(-3.15%) |
Oct 27, 2020 | 51.64 | 51.89 | 49.80 | 50.73 | 447,555 | -0.46(-0.90%) |
Oct 26, 2020 | 50.55 | 52.28 | 48.94 | 51.19 | 1,125,709 | +0.10(+0.20%) |
Oct 23, 2020 | 53.77 | 53.87 | 50.00 | 51.09 | 1,417,600 | -1.44(-2.74%) |
Oct 22, 2020 | 57.93 | 58.64 | 52.32 | 52.53 | 1,419,764 | -5.45(-9.40%) |
Oct 21, 2020 | 59.06 | 59.59 | 56.76 | 57.98 | 603,568 | -0.60(-1.02%) |
Oct 20, 2020 | 59.93 | 60.73 | 58.50 | 58.58 | 486,266 | -0.37(-0.63%) |
Oct 19, 2020 | 59.34 | 60.96 | 58.51 | 58.95 | 636,413 | -0.04(-0.07%) |
Oct 16, 2020 | 63.31 | 63.64 | 58.72 | 58.99 | 1,119,700 | -3.42(-5.48%) |
Oct 15, 2020 | 64.02 | 65.62 | 61.24 | 62.41 | 1,848,331 | -5.59(-8.22%) |
Oct 14, 2020 | 67.00 | 72.55 | 65.67 | 68.00 | 1,489,370 | +1.27(+1.90%) |
Oct 13, 2020 | 65.02 | 68.74 | 64.00 | 66.73 | 755,633 | +0.56(+0.85%) |
Oct 12, 2020 | 67.81 | 68.99 | 63.01 | 66.17 | 1,407,114 | -1.64(-2.42%) |
Oct 09, 2020 | 60.11 | 68.19 | 58.55 | 67.81 | 2,353,900 | +7.71(+12.83%) |
Oct 08, 2020 | 54.70 | 60.12 | 54.51 | 60.10 | 1,546,545 | +6.50(+12.13%) |
Oct 07, 2020 | 53.13 | 54.90 | 53.13 | 53.60 | 423,044 | +1.16(+2.21%) |
Oct 06, 2020 | 54.76 | 55.39 | 51.70 | 52.44 | 552,561 | -1.56(-2.89%) |
Oct 05, 2020 | 53.02 | 54.75 | 52.76 | 54.00 | 590,511 | +2.42(+4.69%) |
Oct 02, 2020 | 49.50 | 53.41 | 49.24 | 51.58 | 1,098,400 | +0.12(+0.23%) |
Oct 01, 2020 | 50.26 | 52.23 | 48.40 | 51.46 | 904,609 | +1.74(+3.50%) |
Sep 30, 2020 | 49.30 | 51.53 | 49.30 | 49.72 | 614,561 | +0.11(+0.22%) |
Sep 29, 2020 | 50.50 | 50.94 | 48.56 | 49.61 | 742,261 | -1.64(-3.20%) |
Sep 28, 2020 | 52.00 | 52.30 | 50.20 | 51.25 | 418,048 | +0.32(+0.63%) |
Sep 25, 2020 | 48.00 | 51.03 | 48.00 | 50.93 | 482,500 | +2.95(+6.15%) |
Sep 24, 2020 | 48.80 | 50.81 | 47.31 | 47.98 | 841,250 | -1.89(-3.79%) |
Sep 23, 2020 | 54.30 | 56.99 | 49.55 | 49.87 | 996,489 | -4.20(-7.77%) |
Sep 22, 2020 | 52.43 | 54.30 | 50.70 | 54.07 | 588,492 | +1.14(+2.15%) |
Sep 21, 2020 | 53.31 | 54.50 | 50.36 | 52.93 | 1,410,071 | -2.31(-4.18%) |
Sep 18, 2020 | 51.91 | 56.41 | 51.20 | 55.24 | 2,948,100 | +3.36(+6.48%) |
Sep 17, 2020 | 47.20 | 52.07 | 47.19 | 51.88 | 1,173,482 | +3.23(+6.64%) |
Sep 16, 2020 | 47.31 | 49.49 | 47.25 | 48.65 | 921,807 | +1.50(+3.18%) |
Sep 15, 2020 | 49.50 | 49.67 | 46.74 | 47.15 | 889,360 | -1.56(-3.20%) |
Sep 14, 2020 | 50.90 | 51.26 | 47.40 | 48.71 | 1,123,580 | -1.41(-2.81%) |
Sep 11, 2020 | 52.69 | 52.87 | 49.90 | 50.12 | 703,900 | -2.28(-4.35%) |
Sep 10, 2020 | 51.50 | 54.75 | 50.90 | 52.40 | 962,879 | +2.22(+4.42%) |
Sep 09, 2020 | 48.49 | 51.29 | 48.25 | 50.18 | 1,095,241 | +3.00(+6.36%) |
Sep 08, 2020 | 46.38 | 49.34 | 44.91 | 47.18 | 1,112,057 | -0.09(-0.19%) |
Sep 04, 2020 | 50.73 | 51.96 | 44.11 | 47.27 | 2,906,900 | -3.56(-7.00%) |
Sep 03, 2020 | 54.20 | 54.20 | 50.00 | 50.83 | 1,652,948 | -3.87(-7.07%) |
Sep 02, 2020 | 56.39 | 57.25 | 52.72 | 54.70 | 1,904,912 | -1.49(-2.65%) |