Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.10 | 75.10 | 73.03 | 73.03 | 38,424 | -2.55(-3.37%) |
Nov 27, 2020 | 75.60 | 76.25 | 74.11 | 75.58 | 18,288 | -0.27(-0.36%) |
Nov 25, 2020 | 77.86 | 77.86 | 75.65 | 75.85 | 25,831 | -2.24(-2.86%) |
Nov 24, 2020 | 76.60 | 78.47 | 75.97 | 78.08 | 60,686 | +2.76(+3.66%) |
Nov 23, 2020 | 73.37 | 75.69 | 73.37 | 75.33 | 34,992 | +2.71(+3.73%) |
Nov 20, 2020 | 72.36 | 73.00 | 71.03 | 72.62 | 32,754 | -0.09(-0.12%) |
Nov 19, 2020 | 72.45 | 73.23 | 71.20 | 72.70 | 39,732 | -0.17(-0.24%) |
Nov 18, 2020 | 74.93 | 74.93 | 72.78 | 72.88 | 54,219 | -1.36(-1.83%) |
Nov 17, 2020 | 73.78 | 74.48 | 72.50 | 74.23 | 57,559 | -0.37(-0.49%) |
Nov 16, 2020 | 74.52 | 75.08 | 72.99 | 74.60 | 85,077 | +2.26(+3.13%) |
Nov 13, 2020 | 71.23 | 73.06 | 70.66 | 72.33 | 52,902 | +1.95(+2.76%) |
Nov 12, 2020 | 71.66 | 71.74 | 69.16 | 70.39 | 71,745 | -2.20(-3.03%) |
Nov 11, 2020 | 75.27 | 75.58 | 71.10 | 72.59 | 60,366 | -2.09(-2.80%) |
Nov 10, 2020 | 73.14 | 76.27 | 73.09 | 74.68 | 77,758 | +2.77(+3.85%) |
Nov 09, 2020 | 70.49 | 74.51 | 70.12 | 71.91 | 96,200 | +6.32(+9.64%) |
Nov 06, 2020 | 66.77 | 66.78 | 65.28 | 65.59 | 41,061 | -0.68(-1.03%) |
Nov 05, 2020 | 64.28 | 67.15 | 64.28 | 66.27 | 40,076 | +2.33(+3.65%) |
Nov 04, 2020 | 63.53 | 64.33 | 63.11 | 63.94 | 44,572 | -1.19(-1.82%) |
Nov 03, 2020 | 63.91 | 65.85 | 63.91 | 65.13 | 54,643 | +2.34(+3.73%) |
Nov 02, 2020 | 60.79 | 62.88 | 60.79 | 62.78 | 32,893 | +2.90(+4.85%) |
Oct 30, 2020 | 59.05 | 61.47 | 57.58 | 59.88 | 74,035 | +0.82(+1.39%) |
Oct 29, 2020 | 57.03 | 59.56 | 57.03 | 59.06 | 42,370 | +0.94(+1.61%) |
Oct 28, 2020 | 58.87 | 59.73 | 58.12 | 58.12 | 39,733 | -1.89(-3.15%) |
Oct 27, 2020 | 61.65 | 62.64 | 59.79 | 60.01 | 43,510 | -1.90(-3.07%) |
Oct 26, 2020 | 61.95 | 63.30 | 60.59 | 61.91 | 36,775 | -0.83(-1.32%) |
Oct 23, 2020 | 62.05 | 62.87 | 61.36 | 62.74 | 27,270 | +1.02(+1.66%) |
Oct 22, 2020 | 61.36 | 61.90 | 60.66 | 61.72 | 33,412 | +0.72(+1.19%) |
Oct 21, 2020 | 60.93 | 61.63 | 60.83 | 61.00 | 27,179 | +0.06(+0.10%) |
Oct 20, 2020 | 60.82 | 61.48 | 60.46 | 60.94 | 39,628 | +0.47(+0.78%) |
Oct 19, 2020 | 61.50 | 62.16 | 60.12 | 60.47 | 28,191 | -0.76(-1.24%) |
Oct 16, 2020 | 60.56 | 62.04 | 59.95 | 61.23 | 48,838 | +0.61(+1.00%) |
Oct 15, 2020 | 59.93 | 61.18 | 59.47 | 60.62 | 59,604 | +0.06(+0.10%) |
Oct 14, 2020 | 61.02 | 61.37 | 60.36 | 60.56 | 46,916 | -0.40(-0.65%) |
Oct 13, 2020 | 60.85 | 61.78 | 60.22 | 60.96 | 43,755 | -0.73(-1.19%) |
Oct 12, 2020 | 62.40 | 62.85 | 61.48 | 61.69 | 47,757 | -0.66(-1.05%) |
Oct 09, 2020 | 63.36 | 63.36 | 61.64 | 62.35 | 30,899 | -0.21(-0.34%) |
Oct 08, 2020 | 62.18 | 63.06 | 61.11 | 62.56 | 53,256 | +1.22(+1.98%) |
Oct 07, 2020 | 62.26 | 62.73 | 60.83 | 61.35 | 58,844 | -0.07(-0.11%) |
Oct 06, 2020 | 61.72 | 63.28 | 61.15 | 61.41 | 79,690 | +0.07(+0.11%) |
Oct 05, 2020 | 60.32 | 61.45 | 59.97 | 61.35 | 54,488 | +1.48(+2.46%) |
Oct 02, 2020 | 57.01 | 60.21 | 57.01 | 59.87 | 48,527 | +1.88(+3.24%) |
Oct 01, 2020 | 57.37 | 58.15 | 56.34 | 57.99 | 65,764 | +0.90(+1.57%) |
Sep 30, 2020 | 57.28 | 58.59 | 56.52 | 57.09 | 62,209 | +0.03(+0.05%) |
Sep 29, 2020 | 57.32 | 57.69 | 56.37 | 57.06 | 61,199 | -0.59(-1.02%) |
Sep 28, 2020 | 57.65 | 59.56 | 57.65 | 57.65 | 54,186 | +0.62(+1.08%) |
Sep 25, 2020 | 56.36 | 57.08 | 56.15 | 57.03 | 72,479 | +0.14(+0.24%) |
Sep 24, 2020 | 56.18 | 57.73 | 55.27 | 56.90 | 64,480 | +1.01(+1.81%) |
Sep 23, 2020 | 56.15 | 57.42 | 55.78 | 55.89 | 91,350 | -0.12(-0.21%) |
Sep 22, 2020 | 54.68 | 56.07 | 54.68 | 56.00 | 78,077 | +1.44(+2.63%) |
Sep 21, 2020 | 55.42 | 56.17 | 53.38 | 54.57 | 132,617 | -2.41(-4.23%) |
Sep 18, 2020 | 58.01 | 58.53 | 56.76 | 56.98 | 268,663 | -0.55(-0.96%) |
Sep 17, 2020 | 56.45 | 57.94 | 55.98 | 57.53 | 74,941 | +0.75(+1.32%) |
Sep 16, 2020 | 57.51 | 58.03 | 56.72 | 56.77 | 76,195 | -0.11(-0.19%) |
Sep 15, 2020 | 56.90 | 57.25 | 56.02 | 56.88 | 73,321 | +0.30(+0.53%) |
Sep 14, 2020 | 57.00 | 57.15 | 55.68 | 56.58 | 93,244 | -0.22(-0.39%) |
Sep 11, 2020 | 56.51 | 57.38 | 56.48 | 56.80 | 81,397 | +0.15(+0.27%) |
Sep 10, 2020 | 56.65 | 57.40 | 56.65 | 56.65 | 100,422 | -0.25(-0.44%) |
Sep 09, 2020 | 55.91 | 57.15 | 55.91 | 56.90 | 97,692 | +1.56(+2.82%) |
Sep 08, 2020 | 56.86 | 56.86 | 54.59 | 55.34 | 93,367 | -1.38(-2.43%) |
Sep 04, 2020 | 57.04 | 57.04 | 55.48 | 56.72 | 60,244 | +0.78(+1.40%) |
Sep 03, 2020 | 56.46 | 56.94 | 55.17 | 55.94 | 64,866 | -0.84(-1.48%) |
Sep 02, 2020 | 56.29 | 56.96 | 56.14 | 56.77 | 47,736 | +0.36(+0.63%) |