Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.93 | 65.93 | 63.71 | 64.33 | 111,222 | -1.32(-2.01%) |
Nov 27, 2020 | 66.62 | 67.04 | 65.46 | 65.65 | 91,318 | -0.76(-1.15%) |
Nov 25, 2020 | 65.63 | 66.55 | 64.96 | 66.41 | 172,838 | +0.98(+1.50%) |
Nov 24, 2020 | 64.11 | 65.93 | 63.64 | 65.43 | 176,150 | +1.95(+3.07%) |
Nov 23, 2020 | 63.28 | 64.22 | 62.46 | 63.48 | 333,805 | +0.58(+0.92%) |
Nov 20, 2020 | 62.99 | 63.60 | 62.22 | 62.90 | 249,296 | -0.92(-1.44%) |
Nov 19, 2020 | 63.99 | 64.83 | 63.66 | 63.82 | 99,730 | -0.17(-0.26%) |
Nov 18, 2020 | 64.72 | 65.71 | 63.96 | 63.99 | 124,151 | -0.77(-1.19%) |
Nov 17, 2020 | 63.87 | 65.24 | 63.21 | 64.76 | 105,552 | +0.55(+0.85%) |
Nov 16, 2020 | 65.17 | 65.33 | 62.88 | 64.21 | 142,514 | +0.16(+0.25%) |
Nov 13, 2020 | 65.50 | 65.50 | 63.90 | 64.06 | 117,594 | -0.90(-1.39%) |
Nov 12, 2020 | 64.96 | 64.98 | 63.73 | 64.96 | 136,219 | -0.34(-0.53%) |
Nov 11, 2020 | 66.49 | 66.49 | 64.31 | 65.30 | 164,125 | -0.64(-0.97%) |
Nov 10, 2020 | 64.46 | 66.65 | 64.35 | 65.94 | 181,282 | +1.77(+2.76%) |
Nov 09, 2020 | 66.33 | 67.41 | 63.98 | 64.17 | 190,066 | -0.15(-0.23%) |
Nov 06, 2020 | 67.32 | 67.62 | 63.80 | 64.32 | 136,978 | -2.68(-4.01%) |
Nov 05, 2020 | 66.64 | 67.83 | 66.56 | 67.00 | 157,142 | +1.05(+1.59%) |
Nov 04, 2020 | 63.18 | 66.28 | 62.87 | 65.95 | 181,481 | +2.28(+3.57%) |
Nov 03, 2020 | 64.36 | 65.17 | 63.65 | 63.67 | 153,446 | +0.10(+0.16%) |
Nov 02, 2020 | 63.64 | 65.24 | 62.78 | 63.57 | 226,841 | +0.74(+1.18%) |
Oct 30, 2020 | 62.08 | 63.42 | 61.86 | 62.83 | 162,931 | +0.33(+0.53%) |
Oct 29, 2020 | 63.90 | 64.39 | 61.24 | 62.50 | 210,355 | -1.76(-2.73%) |
Oct 28, 2020 | 65.89 | 66.26 | 64.25 | 64.25 | 219,624 | -2.41(-3.62%) |
Oct 27, 2020 | 65.93 | 70.99 | 64.26 | 66.67 | 410,470 | +3.19(+5.02%) |
Oct 26, 2020 | 62.60 | 63.77 | 61.72 | 63.48 | 134,204 | +0.10(+0.16%) |
Oct 23, 2020 | 63.30 | 63.93 | 62.49 | 63.38 | 64,935 | +0.31(+0.49%) |
Oct 22, 2020 | 62.49 | 63.58 | 61.69 | 63.07 | 90,233 | +0.73(+1.18%) |
Oct 21, 2020 | 62.31 | 64.54 | 61.98 | 62.34 | 109,815 | +0.11(+0.18%) |
Oct 20, 2020 | 62.73 | 63.77 | 62.16 | 62.23 | 82,542 | +0.06(+0.10%) |
Oct 19, 2020 | 62.79 | 63.62 | 61.98 | 62.16 | 72,894 | -0.52(-0.83%) |
Oct 16, 2020 | 62.56 | 63.18 | 62.16 | 62.68 | 77,427 | -0.01(-0.01%) |
Oct 15, 2020 | 61.71 | 63.07 | 61.39 | 62.69 | 95,949 | +0.44(+0.70%) |
Oct 14, 2020 | 63.15 | 64.11 | 62.06 | 62.25 | 87,782 | -0.94(-1.48%) |
Oct 13, 2020 | 63.05 | 63.67 | 62.93 | 63.19 | 48,764 | -0.39(-0.61%) |
Oct 12, 2020 | 62.81 | 63.87 | 62.49 | 63.58 | 122,299 | +1.13(+1.81%) |
Oct 09, 2020 | 61.08 | 62.53 | 60.46 | 62.45 | 147,639 | +2.42(+4.04%) |
Oct 08, 2020 | 59.43 | 60.33 | 59.27 | 60.03 | 105,175 | +0.87(+1.48%) |
Oct 07, 2020 | 58.73 | 59.51 | 58.26 | 59.15 | 143,530 | +1.60(+2.78%) |
Oct 06, 2020 | 57.91 | 59.43 | 57.14 | 57.56 | 122,454 | -0.28(-0.48%) |
Oct 05, 2020 | 56.88 | 57.96 | 56.52 | 57.83 | 97,952 | +1.23(+2.17%) |
Oct 02, 2020 | 55.15 | 57.30 | 55.15 | 56.61 | 139,347 | +0.72(+1.30%) |
Oct 01, 2020 | 56.50 | 56.93 | 55.40 | 55.88 | 178,738 | -0.40(-0.71%) |
Sep 30, 2020 | 55.36 | 57.20 | 55.36 | 56.28 | 126,315 | +1.05(+1.90%) |
Sep 29, 2020 | 55.27 | 55.91 | 55.17 | 55.23 | 119,669 | +0.04(+0.07%) |
Sep 28, 2020 | 54.35 | 55.61 | 54.35 | 55.20 | 69,206 | +1.27(+2.36%) |
Sep 25, 2020 | 53.00 | 54.01 | 52.62 | 53.92 | 139,347 | +0.54(+1.01%) |
Sep 24, 2020 | 53.15 | 54.34 | 52.68 | 53.39 | 131,757 | +0.18(+0.33%) |
Sep 23, 2020 | 53.14 | 54.87 | 53.14 | 53.21 | 218,365 | -0.11(-0.21%) |
Sep 22, 2020 | 52.81 | 53.45 | 52.50 | 53.32 | 128,836 | +0.50(+0.95%) |
Sep 21, 2020 | 53.89 | 53.89 | 50.67 | 52.82 | 273,217 | -2.02(-3.67%) |
Sep 18, 2020 | 55.25 | 55.70 | 53.96 | 54.83 | 254,573 | -0.41(-0.74%) |
Sep 17, 2020 | 54.58 | 55.65 | 54.13 | 55.24 | 127,758 | -0.10(-0.18%) |
Sep 16, 2020 | 53.56 | 55.74 | 53.56 | 55.35 | 127,990 | +1.87(+3.49%) |
Sep 15, 2020 | 53.18 | 54.28 | 53.18 | 53.48 | 205,459 | +0.36(+0.68%) |
Sep 14, 2020 | 52.75 | 53.38 | 52.54 | 53.12 | 128,341 | +0.84(+1.60%) |
Sep 11, 2020 | 53.19 | 53.65 | 52.16 | 52.28 | 146,454 | -0.80(-1.50%) |
Sep 10, 2020 | 54.87 | 55.24 | 53.02 | 53.08 | 143,606 | -1.76(-3.20%) |
Sep 09, 2020 | 55.43 | 55.87 | 54.80 | 54.83 | 219,712 | -0.20(-0.37%) |
Sep 08, 2020 | 54.96 | 55.50 | 54.42 | 55.04 | 160,375 | -0.47(-0.85%) |
Sep 04, 2020 | 56.65 | 56.66 | 54.52 | 55.51 | 160,885 | -0.45(-0.81%) |
Sep 03, 2020 | 56.33 | 57.33 | 55.25 | 55.97 | 230,120 | -0.36(-0.64%) |
Sep 02, 2020 | 55.83 | 56.72 | 55.74 | 56.33 | 149,194 | +0.43(+0.76%) |