Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.74 | 67.25 | 64.92 | 65.65 | 2,262,282 | -1.58(-2.35%) |
Nov 27, 2020 | 68.43 | 68.81 | 67.04 | 67.23 | 808,700 | -1.06(-1.55%) |
Nov 25, 2020 | 68.33 | 69.09 | 67.23 | 68.29 | 1,219,100 | -1.02(-1.47%) |
Nov 24, 2020 | 69.80 | 70.53 | 68.83 | 69.31 | 2,561,000 | +1.01(+1.48%) |
Nov 23, 2020 | 67.26 | 68.86 | 66.75 | 68.30 | 2,106,816 | +1.99(+3.00%) |
Nov 20, 2020 | 66.66 | 67.03 | 65.00 | 66.31 | 2,082,400 | -0.60(-0.90%) |
Nov 19, 2020 | 66.85 | 68.46 | 66.49 | 66.91 | 1,589,872 | -0.18(-0.27%) |
Nov 18, 2020 | 69.40 | 71.02 | 67.01 | 67.09 | 4,362,865 | -1.69(-2.46%) |
Nov 17, 2020 | 66.93 | 69.04 | 66.81 | 68.78 | 3,469,592 | +0.46(+0.67%) |
Nov 16, 2020 | 68.86 | 69.54 | 66.16 | 68.32 | 5,280,465 | +2.24(+3.39%) |
Nov 13, 2020 | 62.83 | 66.45 | 62.75 | 66.08 | 4,098,900 | +3.84(+6.17%) |
Nov 12, 2020 | 62.87 | 63.36 | 61.50 | 62.24 | 3,106,856 | -1.45(-2.28%) |
Nov 11, 2020 | 65.31 | 65.61 | 62.71 | 63.69 | 3,642,529 | -1.57(-2.41%) |
Nov 10, 2020 | 62.75 | 65.51 | 62.49 | 65.26 | 5,791,144 | +0.90(+1.40%) |
Nov 09, 2020 | 67.55 | 72.72 | 64.17 | 64.36 | 14,769,630 | +8.32(+14.85%) |
Nov 06, 2020 | 55.99 | 56.55 | 53.15 | 56.04 | 2,996,100 | -0.39(-0.69%) |
Nov 05, 2020 | 55.33 | 56.76 | 54.88 | 56.43 | 1,974,992 | +1.70(+3.11%) |
Nov 04, 2020 | 53.00 | 55.99 | 52.45 | 54.73 | 2,763,850 | +1.39(+2.61%) |
Nov 03, 2020 | 51.11 | 53.97 | 50.88 | 53.34 | 2,917,408 | +3.11(+6.19%) |
Nov 02, 2020 | 49.39 | 50.48 | 48.57 | 50.23 | 1,709,479 | +1.43(+2.93%) |
Oct 30, 2020 | 49.41 | 49.95 | 47.97 | 48.80 | 1,979,400 | -0.87(-1.75%) |
Oct 29, 2020 | 49.07 | 50.00 | 48.53 | 49.67 | 2,133,193 | +0.27(+0.55%) |
Oct 28, 2020 | 50.66 | 50.66 | 48.91 | 49.40 | 3,433,396 | -2.45(-4.73%) |
Oct 27, 2020 | 53.77 | 53.91 | 51.82 | 51.85 | 2,242,076 | -2.68(-4.91%) |
Oct 26, 2020 | 55.95 | 56.43 | 52.91 | 54.53 | 1,958,554 | -2.63(-4.60%) |
Oct 23, 2020 | 57.19 | 57.74 | 56.01 | 57.16 | 1,596,000 | +0.33(+0.58%) |
Oct 22, 2020 | 55.81 | 57.09 | 55.60 | 56.83 | 1,569,410 | +1.54(+2.79%) |
Oct 21, 2020 | 55.07 | 55.69 | 54.24 | 55.29 | 1,195,448 | -0.35(-0.63%) |
Oct 20, 2020 | 54.59 | 56.41 | 54.26 | 55.64 | 1,991,629 | +1.67(+3.09%) |
Oct 19, 2020 | 55.17 | 55.95 | 53.76 | 53.97 | 1,537,012 | -0.63(-1.15%) |
Oct 16, 2020 | 54.67 | 55.54 | 54.19 | 54.60 | 1,201,700 | +0.23(+0.42%) |
Oct 15, 2020 | 53.67 | 54.60 | 52.50 | 54.37 | 1,574,936 | +0.01(+0.02%) |
Oct 14, 2020 | 54.50 | 55.42 | 54.15 | 54.36 | 975,099 | -0.33(-0.60%) |
Oct 13, 2020 | 55.84 | 55.84 | 54.62 | 54.69 | 1,122,006 | -1.15(-2.06%) |
Oct 12, 2020 | 56.13 | 56.37 | 54.69 | 55.84 | 1,142,940 | -0.99(-1.74%) |
Oct 09, 2020 | 56.95 | 57.98 | 56.76 | 56.83 | 1,584,100 | +0.56(+1.00%) |
Oct 08, 2020 | 55.25 | 56.38 | 54.63 | 56.27 | 1,525,443 | +1.45(+2.65%) |
Oct 07, 2020 | 55.23 | 55.97 | 54.43 | 54.82 | 1,174,575 | +0.61(+1.13%) |
Oct 06, 2020 | 55.01 | 56.68 | 53.80 | 54.21 | 1,942,908 | -0.35(-0.64%) |
Oct 05, 2020 | 55.28 | 55.52 | 53.93 | 54.56 | 1,814,720 | -0.17(-0.31%) |
Oct 02, 2020 | 52.24 | 55.25 | 52.12 | 54.73 | 1,358,900 | +0.99(+1.84%) |
Oct 01, 2020 | 54.37 | 54.58 | 52.93 | 53.74 | 1,285,957 | -0.14(-0.26%) |
Sep 30, 2020 | 53.62 | 55.50 | 53.45 | 53.88 | 1,612,067 | +0.59(+1.11%) |
Sep 29, 2020 | 54.17 | 54.31 | 53.00 | 53.29 | 1,456,270 | -1.12(-2.06%) |
Sep 28, 2020 | 54.19 | 55.09 | 53.30 | 54.41 | 1,531,777 | +1.17(+2.20%) |
Sep 25, 2020 | 50.79 | 53.58 | 50.77 | 53.24 | 1,743,800 | +2.33(+4.58%) |
Sep 24, 2020 | 50.78 | 52.18 | 50.12 | 50.91 | 2,202,035 | -0.43(-0.84%) |
Sep 23, 2020 | 53.63 | 54.14 | 51.30 | 51.34 | 2,378,410 | -1.77(-3.33%) |
Sep 22, 2020 | 53.54 | 54.08 | 52.28 | 53.11 | 2,077,328 | -0.05(-0.09%) |
Sep 21, 2020 | 55.54 | 55.76 | 52.51 | 53.16 | 4,599,221 | -3.83(-6.72%) |
Sep 18, 2020 | 58.42 | 58.76 | 56.51 | 56.99 | 2,911,400 | -1.57(-2.68%) |
Sep 17, 2020 | 59.39 | 60.24 | 57.91 | 58.56 | 1,534,717 | -1.41(-2.35%) |
Sep 16, 2020 | 58.92 | 60.67 | 58.69 | 59.97 | 2,756,931 | +1.12(+1.90%) |
Sep 15, 2020 | 58.66 | 59.06 | 57.83 | 58.85 | 2,074,887 | +0.19(+0.32%) |
Sep 14, 2020 | 57.70 | 58.87 | 57.00 | 58.66 | 1,498,702 | +1.52(+2.66%) |
Sep 11, 2020 | 56.99 | 57.43 | 56.37 | 57.14 | 1,303,900 | +0.21(+0.37%) |
Sep 10, 2020 | 57.53 | 59.31 | 56.74 | 56.93 | 2,619,501 | -0.31(-0.54%) |
Sep 09, 2020 | 58.00 | 58.13 | 56.05 | 57.24 | 2,774,262 | -0.57(-0.99%) |
Sep 08, 2020 | 56.03 | 58.53 | 55.67 | 57.81 | 2,403,490 | +0.23(+0.40%) |
Sep 04, 2020 | 56.99 | 58.30 | 56.03 | 57.58 | 3,629,800 | +1.48(+2.64%) |
Sep 03, 2020 | 58.00 | 59.48 | 55.38 | 56.10 | 2,561,938 | -1.80(-3.11%) |
Sep 02, 2020 | 56.66 | 57.94 | 56.45 | 57.90 | 1,778,402 | +0.70(+1.22%) |