Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.69 | 66.69 | 63.37 | 63.58 | 151,781 | -1.79(-2.73%) |
Nov 27, 2020 | 66.19 | 66.19 | 64.73 | 65.37 | 47,121 | -1.18(-1.77%) |
Nov 25, 2020 | 66.51 | 67.74 | 65.68 | 66.54 | 158,192 | -0.49(-0.73%) |
Nov 24, 2020 | 66.34 | 67.59 | 65.63 | 67.03 | 118,956 | +1.63(+2.49%) |
Nov 23, 2020 | 64.60 | 65.68 | 64.48 | 65.40 | 86,175 | +1.11(+1.72%) |
Nov 20, 2020 | 63.50 | 65.20 | 63.44 | 64.30 | 78,173 | -0.06(-0.09%) |
Nov 19, 2020 | 64.55 | 65.12 | 63.39 | 64.35 | 62,641 | -0.37(-0.57%) |
Nov 18, 2020 | 67.77 | 67.99 | 64.48 | 64.72 | 104,883 | -2.75(-4.08%) |
Nov 17, 2020 | 67.38 | 68.19 | 65.70 | 67.47 | 121,981 | -0.81(-1.19%) |
Nov 16, 2020 | 66.98 | 68.61 | 66.35 | 68.28 | 126,121 | +2.39(+3.62%) |
Nov 13, 2020 | 65.10 | 66.34 | 64.91 | 65.90 | 83,493 | +1.51(+2.35%) |
Nov 12, 2020 | 65.79 | 66.22 | 63.60 | 64.39 | 73,498 | -2.07(-3.12%) |
Nov 11, 2020 | 66.82 | 66.88 | 65.57 | 66.46 | 79,689 | -0.51(-0.76%) |
Nov 10, 2020 | 65.43 | 67.41 | 65.19 | 66.97 | 163,065 | +2.30(+3.56%) |
Nov 09, 2020 | 63.44 | 66.27 | 62.31 | 64.67 | 143,124 | +3.41(+5.56%) |
Nov 06, 2020 | 62.26 | 62.96 | 60.80 | 61.26 | 85,230 | -0.64(-1.04%) |
Nov 05, 2020 | 62.10 | 63.54 | 61.52 | 61.90 | 119,067 | -0.13(-0.21%) |
Nov 04, 2020 | 63.10 | 64.18 | 61.64 | 62.03 | 62,166 | -1.81(-2.84%) |
Nov 03, 2020 | 63.08 | 64.35 | 62.32 | 63.85 | 109,875 | +1.66(+2.67%) |
Nov 02, 2020 | 60.29 | 62.22 | 60.28 | 62.19 | 102,115 | +2.30(+3.85%) |
Oct 30, 2020 | 61.62 | 61.62 | 59.59 | 59.89 | 154,392 | -0.07(-0.12%) |
Oct 29, 2020 | 59.65 | 60.98 | 58.54 | 59.96 | 100,749 | +0.17(+0.28%) |
Oct 28, 2020 | 61.43 | 62.17 | 59.65 | 59.79 | 285,658 | -2.54(-4.08%) |
Oct 27, 2020 | 62.60 | 63.22 | 62.25 | 62.34 | 107,727 | -0.43(-0.69%) |
Oct 26, 2020 | 62.69 | 63.09 | 62.11 | 62.77 | 59,211 | -0.55(-0.87%) |
Oct 23, 2020 | 63.29 | 63.68 | 63.02 | 63.32 | 50,921 | +0.38(+0.60%) |
Oct 22, 2020 | 62.20 | 63.02 | 61.83 | 62.94 | 72,031 | +0.83(+1.33%) |
Oct 21, 2020 | 61.29 | 62.38 | 61.29 | 62.11 | 52,093 | +0.50(+0.81%) |
Oct 20, 2020 | 61.99 | 62.30 | 61.13 | 61.62 | 62,179 | -0.08(-0.13%) |
Oct 19, 2020 | 62.45 | 62.85 | 61.52 | 61.70 | 72,964 | -0.61(-0.98%) |
Oct 16, 2020 | 61.64 | 62.87 | 61.02 | 62.31 | 153,741 | +0.62(+1.00%) |
Oct 15, 2020 | 60.40 | 62.00 | 59.85 | 61.69 | 163,936 | +0.97(+1.59%) |
Oct 14, 2020 | 60.59 | 61.17 | 60.23 | 60.72 | 107,205 | +0.03(+0.05%) |
Oct 13, 2020 | 61.21 | 61.29 | 60.00 | 60.70 | 70,592 | -1.09(-1.76%) |
Oct 12, 2020 | 60.98 | 62.14 | 60.70 | 61.78 | 88,178 | +0.71(+1.16%) |
Oct 09, 2020 | 61.48 | 61.48 | 60.49 | 61.07 | 63,298 | -0.18(-0.30%) |
Oct 08, 2020 | 60.37 | 61.53 | 60.37 | 61.26 | 79,289 | +1.25(+2.09%) |
Oct 07, 2020 | 60.10 | 60.31 | 59.40 | 60.00 | 103,522 | +0.32(+0.54%) |
Oct 06, 2020 | 59.34 | 60.87 | 58.69 | 59.68 | 185,080 | +0.64(+1.08%) |
Oct 05, 2020 | 58.86 | 59.12 | 58.21 | 59.05 | 81,440 | +0.17(+0.30%) |
Oct 02, 2020 | 57.67 | 59.42 | 57.61 | 58.87 | 94,568 | +0.56(+0.96%) |
Oct 01, 2020 | 57.70 | 58.43 | 57.32 | 58.31 | 90,339 | +0.60(+1.04%) |
Sep 30, 2020 | 58.25 | 58.37 | 57.37 | 57.71 | 113,692 | +0.16(+0.27%) |
Sep 29, 2020 | 58.25 | 58.39 | 57.10 | 57.55 | 72,215 | -0.61(-1.05%) |
Sep 28, 2020 | 58.10 | 58.66 | 57.31 | 58.16 | 112,895 | +0.30(+0.53%) |
Sep 25, 2020 | 56.53 | 57.88 | 56.53 | 57.86 | 110,094 | +0.85(+1.49%) |
Sep 24, 2020 | 55.68 | 57.10 | 55.42 | 57.01 | 139,648 | +1.31(+2.35%) |
Sep 23, 2020 | 56.63 | 57.07 | 55.46 | 55.70 | 266,857 | -1.09(-1.91%) |
Sep 22, 2020 | 56.63 | 57.10 | 55.83 | 56.79 | 129,046 | +0.54(+0.97%) |
Sep 21, 2020 | 55.65 | 56.34 | 54.99 | 56.25 | 184,708 | -0.03(-0.05%) |
Sep 18, 2020 | 58.23 | 58.23 | 56.07 | 56.27 | 296,625 | -1.27(-2.21%) |
Sep 17, 2020 | 58.36 | 58.36 | 57.17 | 57.55 | 107,032 | -1.02(-1.75%) |
Sep 16, 2020 | 59.30 | 59.83 | 58.38 | 58.57 | 133,803 | -0.90(-1.52%) |
Sep 15, 2020 | 59.46 | 60.59 | 58.86 | 59.47 | 112,631 | +0.52(+0.87%) |
Sep 14, 2020 | 58.37 | 59.27 | 58.23 | 58.95 | 105,124 | +0.95(+1.64%) |
Sep 11, 2020 | 58.43 | 58.66 | 57.52 | 58.01 | 114,545 | +0.15(+0.25%) |
Sep 10, 2020 | 58.65 | 58.65 | 57.78 | 57.86 | 110,732 | -0.82(-1.40%) |
Sep 09, 2020 | 58.24 | 59.23 | 57.91 | 58.68 | 96,554 | +0.70(+1.21%) |
Sep 08, 2020 | 59.22 | 59.43 | 57.79 | 57.98 | 87,188 | -1.35(-2.28%) |
Sep 04, 2020 | 59.96 | 59.96 | 58.29 | 59.33 | 69,053 | -0.17(-0.29%) |
Sep 03, 2020 | 60.24 | 60.88 | 59.15 | 59.51 | 72,682 | -0.77(-1.28%) |
Sep 02, 2020 | 58.88 | 60.79 | 58.65 | 60.28 | 63,491 | +1.34(+2.27%) |