Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.54 | 68.82 | 66.49 | 67.27 | 700,887 | -2.03(-2.93%) |
Nov 27, 2020 | 70.69 | 70.94 | 68.65 | 69.30 | 234,033 | -1.52(-2.15%) |
Nov 25, 2020 | 71.79 | 72.43 | 70.35 | 70.82 | 409,291 | -1.08(-1.50%) |
Nov 24, 2020 | 70.89 | 72.63 | 70.40 | 71.90 | 335,264 | +2.28(+3.27%) |
Nov 23, 2020 | 69.89 | 70.04 | 69.02 | 69.63 | 282,700 | +0.06(+0.08%) |
Nov 20, 2020 | 70.43 | 71.18 | 69.34 | 69.57 | 412,830 | -1.15(-1.62%) |
Nov 19, 2020 | 69.36 | 70.77 | 68.44 | 70.72 | 604,272 | +1.15(+1.65%) |
Nov 18, 2020 | 68.41 | 70.19 | 67.54 | 69.57 | 736,486 | +1.30(+1.90%) |
Nov 17, 2020 | 65.50 | 68.34 | 65.38 | 68.28 | 672,141 | +2.55(+3.87%) |
Nov 16, 2020 | 65.28 | 66.99 | 64.88 | 65.73 | 459,995 | +1.97(+3.09%) |
Nov 13, 2020 | 62.46 | 63.95 | 62.33 | 63.76 | 423,985 | +1.78(+2.87%) |
Nov 12, 2020 | 65.17 | 65.33 | 61.70 | 61.98 | 895,443 | -3.52(-5.38%) |
Nov 11, 2020 | 63.50 | 65.96 | 63.24 | 65.51 | 1,511,735 | +2.10(+3.31%) |
Nov 10, 2020 | 60.94 | 63.52 | 60.74 | 63.41 | 829,449 | +2.33(+3.82%) |
Nov 09, 2020 | 57.82 | 61.72 | 57.47 | 61.08 | 2,124,956 | +7.33(+13.63%) |
Nov 06, 2020 | 53.44 | 54.01 | 53.44 | 53.75 | 488,660 | +0.24(+0.45%) |
Nov 05, 2020 | 52.07 | 53.81 | 52.04 | 53.51 | 582,139 | +1.95(+3.78%) |
Nov 04, 2020 | 50.71 | 51.99 | 50.58 | 51.56 | 521,795 | +1.02(+2.01%) |
Nov 03, 2020 | 49.94 | 51.03 | 49.94 | 50.54 | 431,103 | +1.37(+2.79%) |
Nov 02, 2020 | 49.73 | 49.73 | 48.98 | 49.17 | 566,872 | -0.25(-0.50%) |
Oct 30, 2020 | 49.57 | 49.79 | 48.63 | 49.42 | 1,339,828 | -0.24(-0.48%) |
Oct 29, 2020 | 50.60 | 50.94 | 48.72 | 49.66 | 1,366,522 | -0.97(-1.92%) |
Oct 28, 2020 | 50.72 | 51.18 | 50.00 | 50.63 | 696,532 | -1.04(-2.01%) |
Oct 27, 2020 | 52.60 | 52.81 | 51.56 | 51.67 | 374,267 | -1.13(-2.14%) |
Oct 26, 2020 | 53.11 | 53.11 | 52.30 | 52.80 | 265,797 | -0.61(-1.14%) |
Oct 23, 2020 | 52.39 | 53.66 | 51.67 | 53.41 | 997,527 | +1.49(+2.87%) |
Oct 22, 2020 | 51.73 | 52.15 | 51.26 | 51.92 | 1,067,513 | +0.34(+0.66%) |
Oct 21, 2020 | 51.31 | 51.94 | 51.30 | 51.58 | 1,128,065 | +0.26(+0.50%) |
Oct 20, 2020 | 51.44 | 51.87 | 51.00 | 51.32 | 1,194,341 | +0.33(+0.65%) |
Oct 19, 2020 | 53.09 | 53.16 | 50.99 | 50.99 | 582,854 | -2.02(-3.81%) |
Oct 16, 2020 | 53.47 | 54.07 | 52.93 | 53.01 | 397,030 | -0.28(-0.53%) |
Oct 15, 2020 | 52.75 | 53.57 | 52.56 | 53.30 | 566,248 | -0.33(-0.62%) |
Oct 14, 2020 | 54.05 | 54.12 | 53.31 | 53.63 | 488,417 | -0.48(-0.88%) |
Oct 13, 2020 | 54.91 | 54.91 | 53.67 | 54.11 | 277,846 | -1.12(-2.03%) |
Oct 12, 2020 | 55.60 | 55.82 | 55.19 | 55.23 | 382,286 | -0.28(-0.50%) |
Oct 09, 2020 | 54.92 | 55.64 | 54.47 | 55.50 | 643,801 | +0.81(+1.48%) |
Oct 08, 2020 | 52.58 | 54.85 | 52.58 | 54.69 | 1,060,467 | +2.21(+4.22%) |
Oct 07, 2020 | 52.59 | 52.99 | 52.25 | 52.48 | 248,586 | +0.37(+0.71%) |
Oct 06, 2020 | 52.41 | 52.77 | 51.88 | 52.11 | 655,129 | +0.11(+0.21%) |
Oct 05, 2020 | 51.98 | 52.42 | 51.60 | 52.00 | 456,339 | +0.52(+1.02%) |
Oct 02, 2020 | 50.74 | 51.72 | 50.60 | 51.48 | 360,472 | +0.18(+0.36%) |
Oct 01, 2020 | 52.12 | 52.21 | 51.07 | 51.29 | 378,395 | -0.35(-0.68%) |
Sep 30, 2020 | 51.11 | 52.23 | 50.85 | 51.64 | 1,147,480 | +0.88(+1.74%) |
Sep 29, 2020 | 51.10 | 51.56 | 50.30 | 50.76 | 738,458 | -0.43(-0.84%) |
Sep 28, 2020 | 50.78 | 51.40 | 50.61 | 51.19 | 723,391 | +0.97(+1.92%) |
Sep 25, 2020 | 49.67 | 50.33 | 48.72 | 50.23 | 961,730 | +0.30(+0.61%) |
Sep 24, 2020 | 49.85 | 50.49 | 49.55 | 49.92 | 903,371 | -0.20(-0.40%) |
Sep 23, 2020 | 50.07 | 50.60 | 49.85 | 50.13 | 1,266,298 | +0.00(+0.00%) |
Sep 22, 2020 | 50.14 | 50.22 | 49.63 | 50.13 | 753,344 | +0.09(+0.18%) |
Sep 21, 2020 | 49.83 | 50.03 | 48.86 | 50.03 | 1,266,772 | -0.56(-1.11%) |
Sep 18, 2020 | 51.00 | 51.07 | 50.20 | 50.59 | 848,246 | -0.58(-1.13%) |
Sep 17, 2020 | 51.00 | 51.85 | 50.44 | 51.17 | 895,902 | -0.34(-0.66%) |
Sep 16, 2020 | 51.94 | 52.08 | 51.31 | 51.51 | 402,538 | -0.16(-0.30%) |
Sep 15, 2020 | 52.02 | 52.31 | 51.66 | 51.67 | 443,227 | -0.22(-0.43%) |
Sep 14, 2020 | 51.80 | 52.35 | 51.68 | 51.89 | 318,043 | +0.17(+0.34%) |
Sep 11, 2020 | 51.75 | 52.05 | 51.40 | 51.72 | 497,131 | +0.25(+0.48%) |
Sep 10, 2020 | 52.32 | 52.75 | 51.25 | 51.47 | 555,033 | -0.56(-1.08%) |
Sep 09, 2020 | 51.59 | 52.55 | 51.51 | 52.03 | 479,417 | +0.72(+1.40%) |
Sep 08, 2020 | 51.98 | 52.01 | 50.89 | 51.31 | 743,670 | -0.99(-1.90%) |
Sep 04, 2020 | 52.81 | 52.81 | 51.00 | 52.30 | 1,001,226 | -0.08(-0.16%) |
Sep 03, 2020 | 53.82 | 54.63 | 52.25 | 52.39 | 1,149,033 | -1.00(-1.88%) |
Sep 02, 2020 | 54.10 | 54.10 | 52.96 | 53.39 | 1,076,690 | -0.46(-0.85%) |