Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.06 | 69.40 | 67.66 | 68.74 | 476,529 | -0.73(-1.05%) |
Nov 27, 2020 | 69.89 | 69.89 | 68.27 | 69.47 | 225,243 | -0.31(-0.45%) |
Nov 25, 2020 | 70.07 | 70.16 | 67.99 | 69.78 | 343,911 | -0.43(-0.62%) |
Nov 24, 2020 | 68.31 | 70.24 | 67.18 | 70.22 | 449,378 | +2.71(+4.01%) |
Nov 23, 2020 | 68.00 | 68.90 | 67.09 | 67.51 | 538,615 | -0.03(-0.04%) |
Nov 20, 2020 | 65.08 | 67.77 | 65.08 | 67.54 | 600,853 | +2.03(+3.09%) |
Nov 19, 2020 | 63.34 | 65.79 | 63.18 | 65.51 | 407,057 | +1.74(+2.73%) |
Nov 18, 2020 | 63.34 | 64.21 | 61.98 | 63.77 | 525,846 | +0.29(+0.45%) |
Nov 17, 2020 | 62.83 | 63.51 | 60.27 | 63.49 | 716,842 | +0.41(+0.66%) |
Nov 16, 2020 | 63.36 | 64.93 | 62.23 | 63.07 | 779,281 | +0.22(+0.34%) |
Nov 13, 2020 | 62.28 | 63.77 | 61.75 | 62.86 | 555,134 | +0.94(+1.53%) |
Nov 12, 2020 | 64.03 | 64.16 | 61.22 | 61.91 | 314,352 | -2.60(-4.03%) |
Nov 11, 2020 | 63.53 | 64.82 | 62.28 | 64.51 | 662,213 | +1.65(+2.63%) |
Nov 10, 2020 | 61.78 | 64.69 | 61.78 | 62.86 | 574,777 | +1.80(+2.95%) |
Nov 09, 2020 | 68.97 | 71.11 | 60.96 | 61.05 | 495,148 | -3.62(-5.60%) |
Nov 06, 2020 | 66.87 | 66.87 | 62.40 | 64.68 | 416,655 | -1.81(-2.72%) |
Nov 05, 2020 | 65.95 | 70.27 | 65.03 | 66.49 | 632,672 | -1.67(-2.45%) |
Nov 04, 2020 | 67.65 | 68.25 | 66.47 | 68.16 | 506,962 | -0.50(-0.73%) |
Nov 03, 2020 | 68.04 | 70.29 | 67.68 | 68.66 | 718,421 | +1.89(+2.83%) |
Nov 02, 2020 | 63.45 | 66.84 | 63.33 | 66.77 | 322,769 | +4.34(+6.95%) |
Oct 30, 2020 | 64.22 | 64.83 | 61.56 | 62.43 | 534,814 | -2.03(-3.15%) |
Oct 29, 2020 | 62.90 | 64.70 | 62.50 | 64.46 | 462,597 | +1.65(+2.63%) |
Oct 28, 2020 | 61.90 | 63.76 | 61.59 | 62.81 | 255,301 | -0.81(-1.27%) |
Oct 27, 2020 | 63.65 | 63.94 | 63.18 | 63.61 | 311,167 | +0.26(+0.40%) |
Oct 26, 2020 | 64.17 | 64.34 | 62.26 | 63.36 | 384,708 | -1.86(-2.85%) |
Oct 23, 2020 | 65.11 | 65.55 | 63.54 | 65.22 | 299,715 | +0.36(+0.56%) |
Oct 22, 2020 | 66.57 | 66.57 | 64.74 | 64.85 | 400,895 | -1.14(-1.73%) |
Oct 21, 2020 | 68.64 | 69.38 | 65.26 | 66.00 | 447,245 | -2.82(-4.10%) |
Oct 20, 2020 | 69.80 | 70.55 | 68.77 | 68.82 | 227,537 | -0.44(-0.64%) |
Oct 19, 2020 | 70.00 | 70.65 | 68.97 | 69.26 | 223,421 | -0.54(-0.78%) |
Oct 16, 2020 | 70.26 | 71.06 | 69.75 | 69.80 | 614,366 | -0.30(-0.42%) |
Oct 15, 2020 | 69.19 | 71.03 | 68.18 | 70.10 | 603,235 | +0.32(+0.47%) |
Oct 14, 2020 | 70.69 | 71.37 | 69.54 | 69.77 | 463,165 | -0.21(-0.30%) |
Oct 13, 2020 | 70.06 | 70.57 | 69.17 | 69.98 | 321,424 | -0.38(-0.55%) |
Oct 12, 2020 | 69.61 | 70.93 | 68.92 | 70.37 | 422,821 | +1.99(+2.91%) |
Oct 09, 2020 | 67.26 | 68.83 | 66.93 | 68.38 | 555,134 | +1.54(+2.30%) |
Oct 08, 2020 | 66.89 | 67.63 | 66.21 | 66.84 | 247,969 | +0.65(+0.98%) |
Oct 07, 2020 | 66.40 | 66.88 | 65.34 | 66.19 | 569,190 | +1.56(+2.41%) |
Oct 06, 2020 | 64.33 | 66.34 | 64.23 | 64.64 | 395,335 | +0.66(+1.03%) |
Oct 05, 2020 | 62.92 | 64.10 | 62.84 | 63.98 | 279,233 | +1.95(+3.14%) |
Oct 02, 2020 | 62.00 | 63.72 | 61.67 | 62.03 | 606,340 | -1.48(-2.32%) |
Oct 01, 2020 | 62.01 | 63.56 | 61.82 | 63.50 | 521,528 | +2.05(+3.33%) |
Sep 30, 2020 | 60.21 | 62.36 | 60.21 | 61.46 | 451,484 | +1.56(+2.60%) |
Sep 29, 2020 | 59.37 | 60.53 | 59.10 | 59.90 | 279,278 | +0.48(+0.81%) |
Sep 28, 2020 | 58.00 | 60.41 | 58.00 | 59.42 | 500,887 | +2.43(+4.27%) |
Sep 25, 2020 | 56.70 | 57.32 | 56.13 | 56.99 | 282,545 | +0.23(+0.40%) |
Sep 24, 2020 | 57.24 | 57.38 | 55.99 | 56.76 | 249,117 | -0.28(-0.48%) |
Sep 23, 2020 | 58.19 | 58.91 | 56.97 | 57.04 | 385,862 | -1.35(-2.31%) |
Sep 22, 2020 | 55.59 | 58.69 | 54.97 | 58.39 | 598,863 | +3.04(+5.50%) |
Sep 21, 2020 | 56.32 | 56.32 | 53.75 | 55.35 | 514,551 | -2.24(-3.90%) |
Sep 18, 2020 | 59.26 | 59.68 | 57.16 | 57.59 | 1,293,552 | -0.73(-1.25%) |
Sep 17, 2020 | 57.79 | 58.72 | 57.47 | 58.32 | 349,854 | -0.40(-0.69%) |
Sep 16, 2020 | 58.41 | 59.01 | 58.09 | 58.72 | 370,209 | +0.80(+1.38%) |
Sep 15, 2020 | 58.83 | 59.67 | 57.77 | 57.92 | 255,632 | -0.55(-0.94%) |
Sep 14, 2020 | 56.16 | 58.54 | 56.10 | 58.48 | 592,257 | +2.70(+4.84%) |
Sep 11, 2020 | 55.38 | 56.78 | 55.38 | 55.78 | 352,750 | +0.06(+0.11%) |
Sep 10, 2020 | 56.20 | 56.86 | 55.67 | 55.72 | 287,023 | -0.19(-0.33%) |
Sep 09, 2020 | 54.65 | 56.14 | 54.48 | 55.91 | 250,162 | +1.82(+3.37%) |
Sep 08, 2020 | 53.68 | 55.10 | 52.86 | 54.09 | 429,108 | -0.51(-0.94%) |
Sep 04, 2020 | 55.89 | 56.16 | 52.79 | 54.60 | 292,400 | -0.72(-1.30%) |
Sep 03, 2020 | 57.75 | 57.75 | 55.12 | 55.32 | 438,812 | -2.43(-4.21%) |
Sep 02, 2020 | 56.70 | 57.78 | 56.25 | 57.75 | 532,161 | +0.97(+1.72%) |