Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.33 | 65.35 | 62.33 | 65.27 | 939,592 | +3.19(+5.14%) |
Nov 27, 2020 | 61.29 | 62.67 | 61.19 | 62.08 | 212,340 | +0.89(+1.46%) |
Nov 25, 2020 | 60.26 | 61.36 | 59.62 | 61.19 | 352,837 | +0.87(+1.45%) |
Nov 24, 2020 | 59.59 | 60.33 | 58.43 | 60.32 | 441,951 | +1.19(+2.01%) |
Nov 23, 2020 | 60.71 | 60.71 | 58.36 | 59.12 | 553,040 | -1.04(-1.73%) |
Nov 20, 2020 | 59.03 | 60.56 | 58.57 | 60.17 | 709,938 | +1.38(+2.34%) |
Nov 19, 2020 | 57.68 | 59.32 | 57.68 | 58.79 | 480,531 | +1.13(+1.96%) |
Nov 18, 2020 | 57.15 | 58.39 | 57.15 | 57.66 | 954,852 | +0.67(+1.18%) |
Nov 17, 2020 | 57.21 | 57.39 | 56.24 | 56.99 | 727,527 | -0.20(-0.35%) |
Nov 16, 2020 | 57.85 | 57.97 | 56.87 | 57.19 | 501,357 | -0.81(-1.39%) |
Nov 13, 2020 | 58.65 | 59.30 | 57.78 | 57.99 | 671,521 | -0.57(-0.97%) |
Nov 12, 2020 | 59.53 | 60.47 | 58.24 | 58.56 | 772,735 | -1.25(-2.09%) |
Nov 11, 2020 | 61.18 | 61.38 | 59.75 | 59.81 | 685,005 | -1.17(-1.92%) |
Nov 10, 2020 | 63.20 | 63.22 | 60.81 | 60.98 | 718,538 | -2.14(-3.39%) |
Nov 09, 2020 | 69.75 | 71.24 | 63.10 | 63.12 | 1,090,698 | -5.00(-7.34%) |
Nov 06, 2020 | 63.36 | 68.79 | 62.00 | 68.12 | 2,666,105 | +6.12(+9.88%) |
Nov 05, 2020 | 61.60 | 62.32 | 60.44 | 62.00 | 804,870 | +1.30(+2.15%) |
Nov 04, 2020 | 58.78 | 60.77 | 57.87 | 60.69 | 682,144 | +2.07(+3.52%) |
Nov 03, 2020 | 57.79 | 58.79 | 57.67 | 58.63 | 543,913 | +1.37(+2.39%) |
Nov 02, 2020 | 55.35 | 57.26 | 55.32 | 57.26 | 450,400 | +2.34(+4.26%) |
Oct 30, 2020 | 54.57 | 55.62 | 54.14 | 54.92 | 679,580 | +0.06(+0.12%) |
Oct 29, 2020 | 54.34 | 55.32 | 54.20 | 54.86 | 450,117 | +0.41(+0.75%) |
Oct 28, 2020 | 53.84 | 54.91 | 53.58 | 54.45 | 573,799 | -0.18(-0.33%) |
Oct 27, 2020 | 54.42 | 55.09 | 54.38 | 54.63 | 606,538 | +0.08(+0.15%) |
Oct 26, 2020 | 55.29 | 55.56 | 53.95 | 54.55 | 298,456 | -1.43(-2.56%) |
Oct 23, 2020 | 55.98 | 56.37 | 55.45 | 55.98 | 141,413 | +0.08(+0.15%) |
Oct 22, 2020 | 55.87 | 56.55 | 55.59 | 55.90 | 327,527 | +0.11(+0.19%) |
Oct 21, 2020 | 56.44 | 57.20 | 55.79 | 55.79 | 240,949 | -0.66(-1.17%) |
Oct 20, 2020 | 56.51 | 57.49 | 56.45 | 56.45 | 490,631 | -0.11(-0.19%) |
Oct 19, 2020 | 58.31 | 58.36 | 56.28 | 56.56 | 391,230 | -1.51(-2.60%) |
Oct 16, 2020 | 57.98 | 58.66 | 57.93 | 58.07 | 412,760 | +0.59(+1.02%) |
Oct 15, 2020 | 56.82 | 57.78 | 56.46 | 57.49 | 276,028 | +0.20(+0.35%) |
Oct 14, 2020 | 59.29 | 59.53 | 57.18 | 57.29 | 461,054 | -2.10(-3.54%) |
Oct 13, 2020 | 59.31 | 59.77 | 58.81 | 59.39 | 329,504 | +0.13(+0.21%) |
Oct 12, 2020 | 59.22 | 59.74 | 59.12 | 59.26 | 206,256 | +0.14(+0.23%) |
Oct 09, 2020 | 57.97 | 59.32 | 57.93 | 59.12 | 371,583 | +1.40(+2.42%) |
Oct 08, 2020 | 57.56 | 57.75 | 56.70 | 57.73 | 299,166 | +0.27(+0.47%) |
Oct 07, 2020 | 56.10 | 57.63 | 56.10 | 57.46 | 522,711 | +1.66(+2.97%) |
Oct 06, 2020 | 55.75 | 56.73 | 55.66 | 55.80 | 455,779 | +0.15(+0.28%) |
Oct 05, 2020 | 54.60 | 55.69 | 54.18 | 55.65 | 275,209 | +1.55(+2.86%) |
Oct 02, 2020 | 54.12 | 54.35 | 53.61 | 54.10 | 395,869 | -0.81(-1.47%) |
Oct 01, 2020 | 54.11 | 54.98 | 53.97 | 54.90 | 446,316 | +1.23(+2.30%) |
Sep 30, 2020 | 53.53 | 54.78 | 53.48 | 53.67 | 496,635 | +0.10(+0.19%) |
Sep 29, 2020 | 52.74 | 53.63 | 52.46 | 53.57 | 343,596 | +0.86(+1.63%) |
Sep 28, 2020 | 52.99 | 53.52 | 52.70 | 52.71 | 492,915 | +0.16(+0.31%) |
Sep 25, 2020 | 51.24 | 52.68 | 51.14 | 52.55 | 392,226 | +1.18(+2.29%) |
Sep 24, 2020 | 50.73 | 51.51 | 50.06 | 51.37 | 747,896 | +0.31(+0.60%) |
Sep 23, 2020 | 51.83 | 52.16 | 50.82 | 51.06 | 499,894 | -0.89(-1.71%) |
Sep 22, 2020 | 51.67 | 52.10 | 51.44 | 51.95 | 683,679 | +0.31(+0.60%) |
Sep 21, 2020 | 51.78 | 51.78 | 50.51 | 51.64 | 527,850 | -0.87(-1.66%) |
Sep 18, 2020 | 52.12 | 53.44 | 52.10 | 52.51 | 868,352 | +0.78(+1.51%) |
Sep 17, 2020 | 51.04 | 51.96 | 50.77 | 51.73 | 303,120 | +0.30(+0.58%) |
Sep 16, 2020 | 52.38 | 52.53 | 51.37 | 51.43 | 550,163 | -0.82(-1.58%) |
Sep 15, 2020 | 52.45 | 52.90 | 52.11 | 52.26 | 573,097 | +0.03(+0.05%) |
Sep 14, 2020 | 51.90 | 52.60 | 51.66 | 52.23 | 697,056 | +0.53(+1.03%) |
Sep 11, 2020 | 51.79 | 52.27 | 51.34 | 51.70 | 260,307 | +0.55(+1.08%) |
Sep 10, 2020 | 51.72 | 52.37 | 51.06 | 51.14 | 570,446 | -0.47(-0.91%) |
Sep 09, 2020 | 51.16 | 51.87 | 51.16 | 51.62 | 331,574 | +0.74(+1.46%) |
Sep 08, 2020 | 51.36 | 51.69 | 50.63 | 50.87 | 504,964 | -0.91(-1.77%) |
Sep 04, 2020 | 52.73 | 52.97 | 50.94 | 51.79 | 494,230 | -0.62(-1.18%) |
Sep 03, 2020 | 53.35 | 53.36 | 51.85 | 52.40 | 445,337 | -1.01(-1.88%) |
Sep 02, 2020 | 53.33 | 53.63 | 52.87 | 53.41 | 512,051 | +0.10(+0.19%) |