Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.02 | 65.77 | 63.74 | 65.14 | 431,070 | +0.15(+0.23%) |
Nov 27, 2020 | 63.78 | 65.08 | 63.69 | 64.99 | 110,932 | +1.28(+2.01%) |
Nov 25, 2020 | 64.25 | 65.12 | 63.53 | 63.71 | 287,517 | -0.54(-0.84%) |
Nov 24, 2020 | 64.96 | 65.63 | 63.72 | 64.25 | 223,717 | -0.72(-1.11%) |
Nov 23, 2020 | 66.00 | 66.28 | 64.91 | 64.97 | 281,353 | -0.40(-0.61%) |
Nov 20, 2020 | 65.37 | 65.81 | 64.84 | 65.37 | 293,534 | +0.00(+0.00%) |
Nov 19, 2020 | 64.67 | 65.48 | 64.10 | 65.37 | 166,258 | +0.70(+1.08%) |
Nov 18, 2020 | 65.97 | 66.18 | 64.57 | 64.67 | 323,919 | -1.56(-2.36%) |
Nov 17, 2020 | 65.64 | 66.85 | 64.71 | 66.23 | 245,227 | +0.96(+1.47%) |
Nov 16, 2020 | 64.42 | 65.40 | 64.02 | 65.28 | 234,399 | +0.64(+1.00%) |
Nov 13, 2020 | 64.63 | 65.59 | 63.94 | 64.63 | 173,629 | +0.42(+0.65%) |
Nov 12, 2020 | 65.72 | 66.59 | 63.91 | 64.22 | 266,065 | -0.91(-1.40%) |
Nov 11, 2020 | 64.25 | 65.41 | 63.98 | 65.13 | 568,446 | +1.74(+2.75%) |
Nov 10, 2020 | 65.99 | 66.00 | 63.00 | 63.38 | 419,368 | -2.61(-3.96%) |
Nov 09, 2020 | 67.64 | 67.84 | 65.27 | 66.00 | 295,393 | -1.15(-1.71%) |
Nov 06, 2020 | 66.49 | 68.19 | 65.86 | 67.14 | 202,339 | +0.65(+0.98%) |
Nov 05, 2020 | 65.14 | 66.82 | 65.01 | 66.49 | 218,840 | +2.28(+3.56%) |
Nov 04, 2020 | 62.49 | 65.02 | 62.49 | 64.21 | 228,823 | +1.59(+2.54%) |
Nov 03, 2020 | 61.43 | 63.25 | 60.72 | 62.62 | 512,015 | +1.26(+2.05%) |
Nov 02, 2020 | 62.30 | 62.39 | 59.98 | 61.35 | 535,843 | -0.65(-1.05%) |
Oct 30, 2020 | 63.08 | 64.03 | 61.47 | 62.01 | 481,623 | -1.56(-2.46%) |
Oct 29, 2020 | 65.97 | 66.38 | 63.54 | 63.57 | 438,523 | -2.40(-3.63%) |
Oct 28, 2020 | 66.74 | 67.68 | 64.85 | 65.97 | 402,091 | +0.00(+0.00%) |
Oct 27, 2020 | 64.35 | 66.89 | 62.44 | 65.97 | 961,652 | +6.97(+11.82%) |
Oct 26, 2020 | 58.82 | 59.42 | 57.65 | 59.00 | 438,671 | -0.43(-0.72%) |
Oct 23, 2020 | 58.47 | 59.56 | 58.38 | 59.42 | 352,958 | +2.27(+3.98%) |
Oct 22, 2020 | 57.17 | 57.72 | 56.36 | 57.15 | 197,796 | +0.10(+0.18%) |
Oct 21, 2020 | 58.74 | 59.29 | 56.59 | 57.04 | 216,111 | -1.27(-2.18%) |
Oct 20, 2020 | 57.35 | 58.73 | 56.86 | 58.31 | 376,019 | +1.15(+2.01%) |
Oct 19, 2020 | 57.88 | 58.48 | 57.06 | 57.17 | 239,346 | -0.59(-1.02%) |
Oct 16, 2020 | 57.24 | 58.14 | 56.78 | 57.75 | 322,771 | +0.55(+0.96%) |
Oct 15, 2020 | 56.59 | 57.26 | 55.99 | 57.21 | 254,259 | +0.18(+0.32%) |
Oct 14, 2020 | 56.94 | 57.33 | 56.21 | 57.03 | 227,456 | +0.27(+0.48%) |
Oct 13, 2020 | 56.01 | 56.93 | 54.72 | 56.75 | 163,363 | +0.53(+0.94%) |
Oct 12, 2020 | 55.43 | 56.37 | 54.87 | 56.22 | 306,273 | +1.02(+1.85%) |
Oct 09, 2020 | 54.42 | 55.38 | 54.11 | 55.20 | 211,205 | +1.26(+2.34%) |
Oct 08, 2020 | 54.95 | 55.36 | 53.64 | 53.94 | 292,349 | -0.86(-1.57%) |
Oct 07, 2020 | 52.73 | 54.88 | 52.73 | 54.80 | 494,663 | +2.31(+4.40%) |
Oct 06, 2020 | 50.58 | 53.43 | 50.16 | 52.49 | 768,584 | +1.82(+3.59%) |
Oct 05, 2020 | 50.23 | 51.01 | 49.31 | 50.67 | 211,407 | +1.01(+2.04%) |
Oct 02, 2020 | 49.34 | 50.41 | 48.71 | 49.65 | 392,223 | -0.76(-1.50%) |
Oct 01, 2020 | 49.54 | 50.79 | 49.26 | 50.41 | 341,758 | +1.11(+2.25%) |
Sep 30, 2020 | 50.45 | 50.45 | 48.91 | 49.30 | 299,216 | -1.29(-2.55%) |
Sep 29, 2020 | 50.99 | 51.49 | 49.86 | 50.59 | 342,188 | +1.29(+2.61%) |
Sep 28, 2020 | 49.64 | 49.81 | 48.76 | 49.30 | 203,667 | -0.09(-0.19%) |
Sep 25, 2020 | 48.11 | 49.49 | 47.69 | 49.40 | 271,579 | +1.53(+3.19%) |
Sep 24, 2020 | 49.59 | 49.59 | 47.55 | 47.87 | 273,459 | -1.82(-3.66%) |
Sep 23, 2020 | 49.92 | 50.37 | 49.28 | 49.69 | 366,498 | -0.55(-1.09%) |
Sep 22, 2020 | 49.27 | 50.53 | 47.72 | 50.24 | 348,094 | +1.23(+2.51%) |
Sep 21, 2020 | 49.86 | 50.35 | 47.84 | 49.01 | 361,510 | -1.70(-3.34%) |
Sep 18, 2020 | 50.18 | 51.62 | 49.82 | 50.71 | 1,237,255 | +1.11(+2.23%) |
Sep 17, 2020 | 48.40 | 49.69 | 47.65 | 49.60 | 366,375 | +0.28(+0.58%) |
Sep 16, 2020 | 48.00 | 49.76 | 47.83 | 49.31 | 454,290 | +1.32(+2.74%) |
Sep 15, 2020 | 47.11 | 48.04 | 46.56 | 48.00 | 337,106 | +1.40(+3.01%) |
Sep 14, 2020 | 46.35 | 47.27 | 46.26 | 46.59 | 251,575 | +0.58(+1.26%) |
Sep 11, 2020 | 46.41 | 46.68 | 45.45 | 46.02 | 319,710 | +0.06(+0.12%) |
Sep 10, 2020 | 46.89 | 47.50 | 45.95 | 45.96 | 294,550 | -0.51(-1.10%) |
Sep 09, 2020 | 46.30 | 46.96 | 45.67 | 46.47 | 380,844 | +0.90(+1.97%) |
Sep 08, 2020 | 44.20 | 46.31 | 44.20 | 45.57 | 390,816 | +0.43(+0.94%) |
Sep 04, 2020 | 45.48 | 45.93 | 43.30 | 45.14 | 398,345 | -0.27(-0.58%) |
Sep 03, 2020 | 47.79 | 47.79 | 44.97 | 45.41 | 492,356 | -2.88(-5.96%) |
Sep 02, 2020 | 49.05 | 49.15 | 47.39 | 48.29 | 302,598 | -0.60(-1.22%) |