Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.05 | 64.25 | 59.85 | 60.59 | 574,947 | -3.21(-5.03%) |
Nov 27, 2020 | 63.51 | 64.66 | 62.42 | 63.80 | 140,100 | +0.44(+0.69%) |
Nov 25, 2020 | 63.90 | 64.16 | 61.67 | 63.36 | 316,700 | -0.92(-1.43%) |
Nov 24, 2020 | 64.75 | 64.98 | 63.57 | 64.28 | 391,334 | +0.36(+0.56%) |
Nov 23, 2020 | 66.73 | 68.08 | 63.28 | 63.92 | 623,858 | -2.34(-3.53%) |
Nov 20, 2020 | 65.39 | 68.07 | 65.30 | 66.26 | 562,900 | +0.53(+0.81%) |
Nov 19, 2020 | 64.64 | 67.35 | 64.38 | 65.73 | 384,008 | +1.00(+1.54%) |
Nov 18, 2020 | 64.32 | 66.42 | 63.77 | 64.73 | 600,264 | +0.18(+0.28%) |
Nov 17, 2020 | 64.17 | 65.56 | 62.81 | 64.55 | 351,024 | +0.20(+0.31%) |
Nov 16, 2020 | 64.50 | 66.31 | 63.01 | 64.35 | 711,031 | +0.71(+1.12%) |
Nov 13, 2020 | 61.52 | 64.07 | 61.12 | 63.64 | 596,800 | +2.79(+4.59%) |
Nov 12, 2020 | 59.01 | 61.33 | 58.55 | 60.85 | 451,492 | +1.33(+2.23%) |
Nov 11, 2020 | 60.49 | 61.30 | 58.09 | 59.52 | 415,802 | +0.45(+0.76%) |
Nov 10, 2020 | 57.50 | 59.32 | 55.85 | 59.07 | 492,913 | +1.67(+2.91%) |
Nov 09, 2020 | 52.27 | 58.41 | 51.52 | 57.40 | 856,242 | +6.93(+13.73%) |
Nov 06, 2020 | 52.48 | 54.01 | 49.65 | 50.47 | 712,300 | -2.28(-4.32%) |
Nov 05, 2020 | 53.69 | 54.64 | 52.48 | 52.75 | 488,531 | -1.06(-1.97%) |
Nov 04, 2020 | 52.98 | 55.69 | 52.51 | 53.81 | 379,998 | +0.79(+1.49%) |
Nov 03, 2020 | 53.08 | 53.99 | 52.35 | 53.02 | 276,159 | +0.45(+0.86%) |
Nov 02, 2020 | 52.59 | 53.53 | 51.46 | 52.57 | 383,682 | +0.27(+0.52%) |
Oct 30, 2020 | 53.23 | 53.41 | 51.01 | 52.30 | 482,900 | -0.82(-1.54%) |
Oct 29, 2020 | 50.92 | 53.35 | 48.23 | 53.12 | 584,792 | +1.05(+2.02%) |
Oct 28, 2020 | 52.00 | 52.42 | 50.73 | 52.07 | 483,508 | -0.63(-1.20%) |
Oct 27, 2020 | 53.54 | 55.49 | 52.38 | 52.70 | 355,858 | -1.12(-2.08%) |
Oct 26, 2020 | 55.23 | 55.34 | 53.08 | 53.82 | 350,637 | -1.65(-2.97%) |
Oct 23, 2020 | 54.49 | 55.48 | 54.28 | 55.47 | 248,000 | +1.16(+2.14%) |
Oct 22, 2020 | 54.43 | 55.78 | 54.04 | 54.31 | 258,999 | +0.14(+0.26%) |
Oct 21, 2020 | 53.18 | 55.52 | 52.60 | 54.17 | 654,186 | +1.20(+2.27%) |
Oct 20, 2020 | 55.44 | 55.46 | 52.58 | 52.97 | 366,098 | -1.70(-3.11%) |
Oct 19, 2020 | 56.15 | 56.81 | 54.44 | 54.67 | 267,405 | -1.32(-2.36%) |
Oct 16, 2020 | 55.56 | 57.91 | 55.56 | 55.99 | 342,500 | -2.07(-3.57%) |
Oct 15, 2020 | 55.00 | 58.35 | 54.74 | 58.06 | 301,365 | +0.02(+0.03%) |
Oct 14, 2020 | 55.53 | 58.97 | 54.76 | 58.04 | 351,019 | -0.13(-0.22%) |
Oct 13, 2020 | 57.25 | 58.59 | 56.82 | 58.17 | 575,067 | +0.63(+1.09%) |
Oct 12, 2020 | 57.84 | 58.38 | 56.85 | 57.54 | 249,489 | -0.43(-0.74%) |
Oct 09, 2020 | 58.99 | 59.85 | 57.61 | 57.97 | 290,200 | -0.15(-0.26%) |
Oct 08, 2020 | 57.90 | 58.93 | 56.82 | 58.12 | 497,860 | +1.01(+1.77%) |
Oct 07, 2020 | 59.34 | 59.34 | 56.90 | 57.11 | 643,535 | -2.08(-3.51%) |
Oct 06, 2020 | 60.32 | 60.80 | 58.84 | 59.19 | 276,172 | -0.81(-1.35%) |
Oct 05, 2020 | 60.00 | 60.30 | 59.00 | 60.00 | 333,671 | +0.41(+0.69%) |
Oct 02, 2020 | 58.69 | 60.07 | 57.51 | 59.59 | 295,300 | -0.42(-0.70%) |
Oct 01, 2020 | 60.42 | 61.35 | 59.17 | 60.01 | 301,392 | -0.11(-0.18%) |
Sep 30, 2020 | 59.99 | 60.87 | 58.67 | 60.12 | 461,525 | +0.73(+1.23%) |
Sep 29, 2020 | 59.28 | 60.03 | 58.48 | 59.39 | 254,821 | +0.02(+0.03%) |
Sep 28, 2020 | 59.61 | 59.67 | 58.49 | 59.37 | 279,811 | +0.46(+0.78%) |
Sep 25, 2020 | 57.17 | 59.30 | 56.87 | 58.91 | 437,300 | +1.86(+3.26%) |
Sep 24, 2020 | 58.58 | 59.17 | 56.33 | 57.05 | 605,755 | -1.89(-3.21%) |
Sep 23, 2020 | 60.50 | 60.50 | 58.86 | 58.94 | 381,350 | -1.56(-2.58%) |
Sep 22, 2020 | 59.74 | 60.65 | 58.84 | 60.50 | 391,769 | +0.73(+1.22%) |
Sep 21, 2020 | 61.74 | 61.74 | 58.94 | 59.77 | 371,425 | -1.00(-1.65%) |
Sep 18, 2020 | 60.91 | 61.62 | 59.12 | 60.77 | 610,100 | +0.88(+1.47%) |
Sep 17, 2020 | 59.69 | 60.40 | 59.03 | 59.89 | 403,018 | -0.42(-0.70%) |
Sep 16, 2020 | 59.38 | 60.93 | 58.54 | 60.31 | 376,707 | +1.10(+1.86%) |
Sep 15, 2020 | 58.84 | 60.15 | 58.45 | 59.21 | 306,041 | +0.99(+1.70%) |
Sep 14, 2020 | 58.51 | 59.67 | 57.10 | 58.22 | 537,695 | +0.63(+1.09%) |
Sep 11, 2020 | 59.56 | 59.88 | 57.44 | 57.59 | 589,400 | -1.61(-2.72%) |
Sep 10, 2020 | 60.26 | 61.98 | 58.91 | 59.20 | 577,667 | -0.83(-1.38%) |
Sep 09, 2020 | 60.50 | 62.42 | 59.87 | 60.03 | 845,740 | -0.06(-0.10%) |
Sep 08, 2020 | 58.94 | 61.55 | 57.74 | 60.09 | 522,881 | -0.42(-0.69%) |
Sep 04, 2020 | 62.18 | 62.40 | 58.98 | 60.51 | 356,300 | -1.08(-1.75%) |
Sep 03, 2020 | 62.87 | 63.74 | 61.49 | 61.59 | 469,455 | -1.41(-2.24%) |
Sep 02, 2020 | 62.64 | 63.23 | 61.51 | 63.00 | 355,597 | +0.76(+1.22%) |