Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.29 | 75.19 | 73.67 | 74.14 | 699,845 | -0.13(-0.18%) |
Nov 27, 2020 | 73.19 | 74.30 | 73.09 | 74.27 | 205,617 | +1.37(+1.89%) |
Nov 25, 2020 | 74.07 | 74.24 | 72.72 | 72.90 | 531,843 | -1.68(-2.26%) |
Nov 24, 2020 | 73.93 | 75.01 | 73.24 | 74.58 | 550,572 | +1.34(+1.83%) |
Nov 23, 2020 | 72.62 | 73.63 | 71.96 | 73.24 | 525,444 | +2.07(+2.90%) |
Nov 20, 2020 | 72.16 | 72.22 | 70.57 | 71.17 | 473,061 | -1.32(-1.81%) |
Nov 19, 2020 | 71.92 | 72.74 | 70.82 | 72.49 | 316,630 | +0.40(+0.56%) |
Nov 18, 2020 | 72.02 | 73.17 | 71.41 | 72.09 | 486,490 | +0.97(+1.37%) |
Nov 17, 2020 | 71.74 | 72.16 | 70.40 | 71.11 | 451,106 | -1.68(-2.31%) |
Nov 16, 2020 | 70.02 | 74.09 | 70.00 | 72.80 | 1,586,614 | +2.91(+4.17%) |
Nov 13, 2020 | 68.79 | 70.01 | 68.71 | 69.88 | 363,929 | +1.56(+2.29%) |
Nov 12, 2020 | 68.54 | 68.97 | 67.78 | 68.32 | 448,253 | -1.14(-1.64%) |
Nov 11, 2020 | 69.18 | 69.63 | 67.97 | 69.46 | 507,302 | +0.09(+0.12%) |
Nov 10, 2020 | 67.08 | 69.96 | 66.15 | 69.37 | 968,742 | +2.70(+4.05%) |
Nov 09, 2020 | 67.10 | 68.12 | 65.86 | 66.67 | 616,975 | +3.44(+5.44%) |
Nov 06, 2020 | 62.46 | 63.64 | 62.05 | 63.23 | 370,455 | +1.04(+1.67%) |
Nov 05, 2020 | 62.66 | 63.77 | 62.11 | 62.19 | 321,589 | +0.16(+0.26%) |
Nov 04, 2020 | 64.03 | 64.73 | 62.01 | 62.03 | 610,655 | -2.92(-4.49%) |
Nov 03, 2020 | 62.28 | 65.18 | 62.12 | 64.95 | 1,544,211 | +2.81(+4.52%) |
Nov 02, 2020 | 59.17 | 62.14 | 58.78 | 62.14 | 1,255,050 | +3.25(+5.51%) |
Oct 30, 2020 | 56.79 | 58.92 | 56.79 | 58.89 | 799,340 | +1.78(+3.11%) |
Oct 29, 2020 | 56.67 | 57.40 | 55.87 | 57.12 | 454,760 | +0.37(+0.66%) |
Oct 28, 2020 | 57.31 | 57.83 | 55.81 | 56.75 | 702,232 | -0.53(-0.93%) |
Oct 27, 2020 | 56.04 | 58.22 | 55.82 | 57.28 | 766,408 | +1.23(+2.20%) |
Oct 26, 2020 | 56.67 | 56.92 | 55.58 | 56.04 | 320,149 | -1.45(-2.53%) |
Oct 23, 2020 | 57.46 | 57.90 | 57.04 | 57.50 | 293,690 | +0.26(+0.46%) |
Oct 22, 2020 | 56.31 | 57.33 | 56.08 | 57.24 | 339,227 | +1.01(+1.80%) |
Oct 21, 2020 | 56.69 | 57.49 | 56.15 | 56.22 | 315,589 | -0.53(-0.94%) |
Oct 20, 2020 | 55.89 | 56.97 | 55.89 | 56.75 | 337,834 | +1.11(+1.99%) |
Oct 19, 2020 | 56.28 | 56.93 | 55.51 | 55.65 | 252,808 | -0.63(-1.13%) |
Oct 16, 2020 | 56.15 | 56.96 | 55.99 | 56.28 | 258,088 | +0.08(+0.15%) |
Oct 15, 2020 | 55.00 | 56.21 | 54.77 | 56.20 | 303,587 | +0.74(+1.34%) |
Oct 14, 2020 | 55.54 | 56.21 | 55.12 | 55.45 | 304,914 | -0.05(-0.09%) |
Oct 13, 2020 | 56.48 | 56.81 | 55.03 | 55.50 | 362,737 | -1.50(-2.64%) |
Oct 12, 2020 | 55.95 | 57.64 | 55.95 | 57.01 | 723,646 | +1.42(+2.56%) |
Oct 09, 2020 | 55.26 | 55.85 | 55.06 | 55.59 | 387,014 | +0.55(+1.00%) |
Oct 08, 2020 | 55.55 | 55.55 | 54.08 | 55.04 | 512,647 | -0.18(-0.32%) |
Oct 07, 2020 | 54.05 | 55.28 | 53.96 | 55.22 | 1,049,970 | +1.56(+2.92%) |
Oct 06, 2020 | 54.70 | 55.04 | 53.65 | 53.65 | 481,435 | -0.96(-1.75%) |
Oct 05, 2020 | 53.85 | 54.89 | 53.80 | 54.61 | 357,444 | +1.27(+2.38%) |
Oct 02, 2020 | 51.82 | 53.77 | 51.82 | 53.34 | 364,895 | +0.71(+1.35%) |
Oct 01, 2020 | 53.79 | 53.79 | 52.43 | 52.63 | 353,371 | -0.87(-1.63%) |
Sep 30, 2020 | 53.47 | 54.10 | 53.03 | 53.50 | 498,206 | +0.33(+0.62%) |
Sep 29, 2020 | 53.61 | 53.61 | 52.69 | 53.17 | 378,268 | -0.11(-0.21%) |
Sep 28, 2020 | 52.72 | 53.70 | 52.72 | 53.28 | 379,431 | +1.18(+2.27%) |
Sep 25, 2020 | 51.58 | 52.39 | 51.46 | 52.10 | 218,582 | +0.21(+0.41%) |
Sep 24, 2020 | 51.19 | 52.38 | 50.80 | 51.89 | 322,657 | +0.61(+1.19%) |
Sep 23, 2020 | 52.62 | 53.19 | 51.26 | 51.28 | 599,035 | -1.42(-2.70%) |
Sep 22, 2020 | 52.10 | 52.97 | 51.77 | 52.70 | 355,801 | +0.76(+1.47%) |
Sep 21, 2020 | 53.63 | 53.63 | 51.54 | 51.94 | 504,966 | -2.76(-5.04%) |
Sep 18, 2020 | 54.96 | 55.44 | 54.19 | 54.69 | 872,319 | -0.17(-0.31%) |
Sep 17, 2020 | 54.42 | 55.52 | 54.24 | 54.86 | 501,925 | -0.19(-0.34%) |
Sep 16, 2020 | 54.63 | 55.60 | 54.19 | 55.05 | 402,488 | +0.74(+1.35%) |
Sep 15, 2020 | 55.29 | 55.47 | 54.09 | 54.31 | 340,919 | -0.78(-1.41%) |
Sep 14, 2020 | 54.18 | 55.49 | 53.93 | 55.09 | 605,809 | +1.51(+2.82%) |
Sep 11, 2020 | 53.68 | 53.91 | 52.56 | 53.58 | 697,619 | +0.21(+0.40%) |
Sep 10, 2020 | 54.53 | 54.53 | 53.15 | 53.36 | 566,004 | -1.21(-2.22%) |
Sep 09, 2020 | 54.24 | 55.25 | 53.98 | 54.57 | 532,672 | +0.38(+0.70%) |
Sep 08, 2020 | 56.42 | 56.60 | 54.15 | 54.19 | 835,836 | -2.71(-4.77%) |
Sep 04, 2020 | 57.38 | 57.49 | 56.54 | 56.91 | 368,089 | +0.20(+0.36%) |
Sep 03, 2020 | 57.63 | 57.63 | 56.24 | 56.70 | 662,125 | -0.93(-1.61%) |
Sep 02, 2020 | 56.86 | 57.75 | 56.76 | 57.63 | 429,389 | +0.85(+1.49%) |