Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.61 | 66.84 | 63.27 | 63.86 | 271,413 | -2.45(-3.70%) |
Nov 27, 2020 | 66.74 | 66.89 | 65.17 | 66.31 | 51,442 | -0.63(-0.94%) |
Nov 25, 2020 | 67.28 | 67.31 | 66.09 | 66.94 | 94,790 | -1.12(-1.64%) |
Nov 24, 2020 | 66.86 | 68.32 | 65.72 | 68.05 | 227,712 | +2.55(+3.90%) |
Nov 23, 2020 | 65.31 | 66.10 | 64.80 | 65.50 | 252,458 | +1.22(+1.90%) |
Nov 20, 2020 | 63.71 | 64.63 | 63.35 | 64.28 | 134,517 | -0.70(-1.08%) |
Nov 19, 2020 | 64.65 | 65.09 | 63.76 | 64.98 | 127,024 | +0.07(+0.10%) |
Nov 18, 2020 | 67.23 | 67.25 | 64.83 | 64.92 | 195,686 | -1.78(-2.67%) |
Nov 17, 2020 | 65.33 | 66.99 | 64.80 | 66.70 | 280,867 | +0.17(+0.25%) |
Nov 16, 2020 | 65.72 | 68.05 | 64.39 | 66.53 | 250,308 | +2.19(+3.40%) |
Nov 13, 2020 | 63.78 | 64.97 | 63.34 | 64.34 | 116,517 | +1.63(+2.61%) |
Nov 12, 2020 | 62.61 | 63.49 | 62.27 | 62.71 | 215,716 | -1.25(-1.95%) |
Nov 11, 2020 | 65.12 | 65.12 | 62.62 | 63.96 | 201,210 | -1.07(-1.65%) |
Nov 10, 2020 | 64.29 | 65.39 | 63.46 | 65.03 | 249,452 | +1.57(+2.47%) |
Nov 09, 2020 | 62.61 | 65.68 | 62.33 | 63.46 | 358,385 | +5.75(+9.96%) |
Nov 06, 2020 | 60.10 | 60.10 | 57.60 | 57.71 | 135,156 | -1.77(-2.97%) |
Nov 05, 2020 | 57.59 | 59.58 | 57.59 | 59.48 | 159,942 | +2.08(+3.63%) |
Nov 04, 2020 | 59.21 | 60.02 | 57.30 | 57.40 | 227,694 | -3.60(-5.90%) |
Nov 03, 2020 | 59.76 | 61.42 | 59.34 | 60.99 | 199,093 | +2.55(+4.37%) |
Nov 02, 2020 | 57.72 | 58.56 | 57.19 | 58.44 | 243,662 | +1.29(+2.25%) |
Oct 30, 2020 | 56.53 | 58.03 | 56.53 | 57.15 | 215,781 | +0.08(+0.15%) |
Oct 29, 2020 | 54.25 | 57.36 | 54.00 | 57.07 | 372,354 | +2.16(+3.93%) |
Oct 28, 2020 | 52.04 | 55.87 | 52.04 | 54.91 | 382,794 | +1.93(+3.65%) |
Oct 27, 2020 | 54.52 | 54.55 | 52.92 | 52.97 | 151,374 | -1.93(-3.52%) |
Oct 26, 2020 | 55.32 | 55.71 | 54.49 | 54.91 | 189,658 | -1.17(-2.09%) |
Oct 23, 2020 | 56.14 | 56.88 | 55.11 | 56.08 | 135,475 | +0.64(+1.15%) |
Oct 22, 2020 | 53.50 | 55.49 | 53.47 | 55.44 | 248,943 | +1.85(+3.45%) |
Oct 21, 2020 | 53.60 | 54.32 | 53.27 | 53.59 | 118,750 | +0.21(+0.39%) |
Oct 20, 2020 | 52.00 | 54.22 | 52.00 | 53.39 | 149,222 | +1.40(+2.69%) |
Oct 19, 2020 | 52.93 | 53.25 | 51.85 | 51.99 | 139,161 | -0.52(-0.98%) |
Oct 16, 2020 | 52.28 | 53.20 | 51.92 | 52.50 | 128,446 | +0.00(+0.00%) |
Oct 15, 2020 | 50.30 | 52.66 | 50.30 | 52.50 | 97,151 | +1.59(+3.12%) |
Oct 14, 2020 | 51.88 | 52.36 | 50.84 | 50.92 | 123,982 | -0.89(-1.72%) |
Oct 13, 2020 | 53.41 | 53.41 | 51.64 | 51.81 | 118,603 | -1.60(-2.99%) |
Oct 12, 2020 | 52.64 | 53.61 | 52.55 | 53.41 | 132,437 | +0.51(+0.96%) |
Oct 09, 2020 | 53.57 | 53.69 | 52.64 | 52.90 | 94,364 | -0.13(-0.25%) |
Oct 08, 2020 | 53.02 | 53.57 | 52.38 | 53.03 | 113,785 | +0.79(+1.51%) |
Oct 07, 2020 | 51.21 | 52.60 | 50.70 | 52.24 | 203,953 | +1.49(+2.94%) |
Oct 06, 2020 | 50.64 | 52.86 | 49.90 | 50.75 | 296,808 | +0.85(+1.71%) |
Oct 05, 2020 | 48.64 | 49.98 | 48.59 | 49.89 | 160,131 | +1.78(+3.71%) |
Oct 02, 2020 | 45.26 | 48.34 | 44.93 | 48.11 | 202,681 | +1.91(+4.12%) |
Oct 01, 2020 | 45.85 | 46.62 | 45.61 | 46.20 | 234,275 | +0.19(+0.41%) |
Sep 30, 2020 | 46.17 | 47.11 | 45.70 | 46.02 | 238,070 | +0.31(+0.68%) |
Sep 29, 2020 | 46.25 | 47.11 | 45.29 | 45.71 | 152,374 | -0.81(-1.74%) |
Sep 28, 2020 | 45.42 | 46.68 | 45.05 | 46.51 | 198,277 | +1.81(+4.05%) |
Sep 25, 2020 | 43.42 | 44.79 | 43.11 | 44.70 | 211,095 | +0.74(+1.69%) |
Sep 24, 2020 | 43.49 | 44.56 | 43.07 | 43.96 | 221,280 | +0.67(+1.54%) |
Sep 23, 2020 | 44.43 | 45.24 | 43.27 | 43.29 | 162,089 | -0.79(-1.79%) |
Sep 22, 2020 | 44.49 | 45.39 | 43.65 | 44.08 | 235,077 | -0.27(-0.61%) |
Sep 21, 2020 | 45.56 | 46.29 | 43.36 | 44.35 | 335,831 | -2.52(-5.37%) |
Sep 18, 2020 | 47.36 | 47.54 | 46.53 | 46.87 | 677,166 | -0.37(-0.78%) |
Sep 17, 2020 | 46.89 | 47.69 | 46.07 | 47.24 | 180,223 | -0.49(-1.02%) |
Sep 16, 2020 | 47.73 | 48.45 | 47.15 | 47.72 | 215,998 | -0.19(-0.39%) |
Sep 15, 2020 | 49.13 | 49.29 | 47.59 | 47.91 | 135,399 | -0.73(-1.51%) |
Sep 14, 2020 | 48.07 | 48.99 | 47.42 | 48.65 | 261,897 | +0.83(+1.73%) |
Sep 11, 2020 | 48.15 | 48.19 | 47.40 | 47.82 | 156,564 | -0.36(-0.74%) |
Sep 10, 2020 | 49.29 | 49.40 | 48.11 | 48.18 | 159,584 | -0.91(-1.86%) |
Sep 09, 2020 | 49.48 | 49.56 | 48.02 | 49.09 | 204,230 | -0.23(-0.46%) |
Sep 08, 2020 | 51.17 | 51.41 | 49.22 | 49.31 | 238,823 | -2.77(-5.32%) |
Sep 04, 2020 | 52.14 | 52.63 | 51.31 | 52.08 | 176,665 | +1.22(+2.40%) |
Sep 03, 2020 | 50.81 | 52.59 | 50.66 | 50.86 | 188,634 | +0.19(+0.37%) |
Sep 02, 2020 | 50.53 | 51.36 | 50.13 | 50.67 | 204,356 | -0.11(-0.22%) |