Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.60 | 65.78 | 64.27 | 64.41 | 299,462 | -1.64(-2.48%) |
Nov 27, 2020 | 65.18 | 66.18 | 64.92 | 66.05 | 148,955 | +0.43(+0.66%) |
Nov 25, 2020 | 65.42 | 65.95 | 63.48 | 65.61 | 293,152 | -0.89(-1.34%) |
Nov 24, 2020 | 64.53 | 67.31 | 63.76 | 66.50 | 470,109 | +2.96(+4.66%) |
Nov 23, 2020 | 62.22 | 63.98 | 61.98 | 63.54 | 447,807 | +2.31(+3.77%) |
Nov 20, 2020 | 61.70 | 61.79 | 60.29 | 61.23 | 530,104 | -0.81(-1.31%) |
Nov 19, 2020 | 61.26 | 62.09 | 60.30 | 62.04 | 315,145 | +0.42(+0.69%) |
Nov 18, 2020 | 61.90 | 63.79 | 61.15 | 61.61 | 631,963 | +0.15(+0.24%) |
Nov 17, 2020 | 60.92 | 61.99 | 59.45 | 61.46 | 535,750 | -0.10(-0.16%) |
Nov 16, 2020 | 59.85 | 62.22 | 58.95 | 61.56 | 891,056 | +3.38(+5.80%) |
Nov 13, 2020 | 57.45 | 58.70 | 56.95 | 58.19 | 537,193 | +1.74(+3.08%) |
Nov 12, 2020 | 56.50 | 57.72 | 55.61 | 56.45 | 581,770 | -0.94(-1.63%) |
Nov 11, 2020 | 57.19 | 57.40 | 55.73 | 57.39 | 469,588 | +0.40(+0.71%) |
Nov 10, 2020 | 55.85 | 57.69 | 55.51 | 56.98 | 732,550 | +1.85(+3.35%) |
Nov 09, 2020 | 58.06 | 61.03 | 55.02 | 55.13 | 784,407 | +0.82(+1.51%) |
Nov 06, 2020 | 52.13 | 54.39 | 50.87 | 54.31 | 1,132,308 | +2.81(+5.47%) |
Nov 05, 2020 | 46.09 | 51.68 | 45.84 | 51.50 | 2,287,555 | +8.10(+18.66%) |
Nov 04, 2020 | 43.56 | 44.70 | 42.20 | 43.40 | 878,573 | -1.74(-3.85%) |
Nov 03, 2020 | 44.24 | 45.43 | 44.08 | 45.14 | 559,565 | +1.74(+4.00%) |
Nov 02, 2020 | 41.50 | 43.78 | 40.99 | 43.40 | 449,517 | +2.68(+6.57%) |
Oct 30, 2020 | 40.16 | 40.75 | 39.46 | 40.73 | 558,964 | +0.45(+1.13%) |
Oct 29, 2020 | 39.32 | 40.75 | 38.96 | 40.27 | 608,376 | +0.67(+1.70%) |
Oct 28, 2020 | 39.91 | 40.45 | 39.27 | 39.60 | 806,870 | -1.78(-4.30%) |
Oct 27, 2020 | 42.91 | 43.33 | 41.16 | 41.38 | 338,347 | -1.81(-4.18%) |
Oct 26, 2020 | 43.99 | 44.01 | 41.78 | 43.19 | 622,801 | -1.75(-3.89%) |
Oct 23, 2020 | 45.00 | 45.49 | 44.26 | 44.93 | 215,383 | +0.51(+1.16%) |
Oct 22, 2020 | 44.57 | 45.05 | 43.68 | 44.42 | 498,437 | +0.32(+0.72%) |
Oct 21, 2020 | 45.50 | 46.20 | 44.00 | 44.10 | 392,411 | -1.32(-2.91%) |
Oct 20, 2020 | 45.08 | 45.97 | 44.79 | 45.43 | 405,559 | +1.00(+2.25%) |
Oct 19, 2020 | 46.18 | 46.46 | 44.38 | 44.43 | 443,849 | -1.43(-3.12%) |
Oct 16, 2020 | 46.83 | 47.10 | 45.86 | 45.86 | 324,037 | -0.58(-1.25%) |
Oct 15, 2020 | 44.53 | 46.72 | 44.53 | 46.44 | 623,286 | +1.05(+2.31%) |
Oct 14, 2020 | 45.06 | 46.20 | 45.06 | 45.40 | 1,384,543 | +0.34(+0.74%) |
Oct 13, 2020 | 46.55 | 46.63 | 44.93 | 45.06 | 573,323 | -2.36(-4.98%) |
Oct 12, 2020 | 47.43 | 48.29 | 47.06 | 47.42 | 573,358 | -0.07(-0.15%) |
Oct 09, 2020 | 49.16 | 49.16 | 47.44 | 47.49 | 325,151 | -0.85(-1.76%) |
Oct 08, 2020 | 48.19 | 48.55 | 47.04 | 48.34 | 347,073 | +0.59(+1.24%) |
Oct 07, 2020 | 47.16 | 48.16 | 47.12 | 47.75 | 510,267 | +1.52(+3.29%) |
Oct 06, 2020 | 47.94 | 48.07 | 45.95 | 46.23 | 498,567 | -1.00(-2.11%) |
Oct 05, 2020 | 46.31 | 47.70 | 46.27 | 47.22 | 546,051 | +1.61(+3.53%) |
Oct 02, 2020 | 42.87 | 45.87 | 42.57 | 45.61 | 455,475 | +1.50(+3.40%) |
Oct 01, 2020 | 43.79 | 44.15 | 43.08 | 44.11 | 498,937 | +0.64(+1.48%) |
Sep 30, 2020 | 43.19 | 44.64 | 42.97 | 43.47 | 348,628 | +0.48(+1.13%) |
Sep 29, 2020 | 43.34 | 43.34 | 42.16 | 42.99 | 338,229 | -0.20(-0.46%) |
Sep 28, 2020 | 42.18 | 44.12 | 41.81 | 43.19 | 426,159 | +2.04(+4.97%) |
Sep 25, 2020 | 40.56 | 41.48 | 40.34 | 41.14 | 618,911 | +0.07(+0.17%) |
Sep 24, 2020 | 40.60 | 42.07 | 39.70 | 41.07 | 486,651 | +0.40(+0.97%) |
Sep 23, 2020 | 42.41 | 43.35 | 40.46 | 40.68 | 585,075 | -2.04(-4.79%) |
Sep 22, 2020 | 42.23 | 43.04 | 42.23 | 42.72 | 404,106 | +0.45(+1.07%) |
Sep 21, 2020 | 43.11 | 43.15 | 41.55 | 42.27 | 829,468 | -1.96(-4.42%) |
Sep 18, 2020 | 44.36 | 45.47 | 43.85 | 44.22 | 1,187,495 | -0.09(-0.20%) |
Sep 17, 2020 | 43.18 | 44.71 | 42.73 | 44.31 | 468,733 | +0.25(+0.56%) |
Sep 16, 2020 | 43.73 | 44.95 | 43.66 | 44.06 | 867,810 | +0.91(+2.11%) |
Sep 15, 2020 | 45.64 | 45.75 | 43.14 | 43.16 | 699,028 | -1.98(-4.38%) |
Sep 14, 2020 | 45.23 | 45.80 | 44.75 | 45.13 | 516,303 | +0.49(+1.11%) |
Sep 11, 2020 | 44.48 | 44.90 | 43.76 | 44.64 | 436,437 | +0.68(+1.55%) |
Sep 10, 2020 | 45.40 | 45.62 | 43.91 | 43.96 | 442,572 | -1.41(-3.11%) |
Sep 09, 2020 | 45.26 | 45.85 | 44.68 | 45.37 | 641,007 | +0.98(+2.20%) |
Sep 08, 2020 | 44.19 | 45.36 | 43.48 | 44.39 | 678,986 | -0.55(-1.23%) |
Sep 04, 2020 | 45.43 | 45.64 | 43.34 | 44.94 | 628,024 | +0.64(+1.45%) |
Sep 03, 2020 | 46.81 | 47.05 | 44.12 | 44.30 | 684,349 | -2.38(-5.10%) |
Sep 02, 2020 | 47.37 | 47.88 | 45.64 | 46.68 | 611,001 | -0.70(-1.48%) |