Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.29 | 72.92 | 71.31 | 72.09 | 271,021 | -0.60(-0.83%) |
Nov 27, 2020 | 72.15 | 72.80 | 71.46 | 72.69 | 54,900 | +0.27(+0.37%) |
Nov 25, 2020 | 73.59 | 73.93 | 72.05 | 72.42 | 176,000 | -1.31(-1.78%) |
Nov 24, 2020 | 72.69 | 73.95 | 71.74 | 73.73 | 155,981 | +2.36(+3.31%) |
Nov 23, 2020 | 70.65 | 71.73 | 69.48 | 71.37 | 155,385 | +1.47(+2.10%) |
Nov 20, 2020 | 70.23 | 70.96 | 69.59 | 69.90 | 179,900 | -0.90(-1.27%) |
Nov 19, 2020 | 71.53 | 72.01 | 69.39 | 70.80 | 111,266 | -1.07(-1.49%) |
Nov 18, 2020 | 72.95 | 73.59 | 71.62 | 71.87 | 271,897 | -0.95(-1.30%) |
Nov 17, 2020 | 70.54 | 72.88 | 69.02 | 72.82 | 234,352 | +1.28(+1.79%) |
Nov 16, 2020 | 71.80 | 72.24 | 70.57 | 71.54 | 185,862 | +1.83(+2.63%) |
Nov 13, 2020 | 69.19 | 70.33 | 67.52 | 69.71 | 184,500 | +1.33(+1.95%) |
Nov 12, 2020 | 69.67 | 70.75 | 67.97 | 68.38 | 243,798 | -2.29(-3.24%) |
Nov 11, 2020 | 72.37 | 72.52 | 69.52 | 70.67 | 310,171 | -1.44(-2.00%) |
Nov 10, 2020 | 68.34 | 72.59 | 66.64 | 72.11 | 534,961 | +6.12(+9.27%) |
Nov 09, 2020 | 61.23 | 72.87 | 60.10 | 65.99 | 588,497 | +9.00(+15.79%) |
Nov 06, 2020 | 58.36 | 58.64 | 56.96 | 56.99 | 164,300 | -1.00(-1.72%) |
Nov 05, 2020 | 57.01 | 58.71 | 56.72 | 57.99 | 203,588 | +1.30(+2.29%) |
Nov 04, 2020 | 57.95 | 59.01 | 56.62 | 56.69 | 229,875 | -1.47(-2.53%) |
Nov 03, 2020 | 57.75 | 59.12 | 57.75 | 58.16 | 269,872 | +1.21(+2.12%) |
Nov 02, 2020 | 59.27 | 59.27 | 56.62 | 56.95 | 372,986 | -1.50(-2.57%) |
Oct 30, 2020 | 60.40 | 61.44 | 57.64 | 58.45 | 359,400 | -2.58(-4.23%) |
Oct 29, 2020 | 60.67 | 62.49 | 54.37 | 61.03 | 726,106 | +0.09(+0.15%) |
Oct 28, 2020 | 62.36 | 62.63 | 60.61 | 60.94 | 255,621 | -2.79(-4.38%) |
Oct 27, 2020 | 64.54 | 65.41 | 63.64 | 63.73 | 133,838 | -1.22(-1.88%) |
Oct 26, 2020 | 65.26 | 65.26 | 63.57 | 64.95 | 194,937 | -1.36(-2.05%) |
Oct 23, 2020 | 67.26 | 67.39 | 65.99 | 66.31 | 91,800 | -0.27(-0.41%) |
Oct 22, 2020 | 65.43 | 66.60 | 64.63 | 66.58 | 309,593 | +1.55(+2.38%) |
Oct 21, 2020 | 64.61 | 65.50 | 63.66 | 65.03 | 131,069 | +0.25(+0.39%) |
Oct 20, 2020 | 65.99 | 66.64 | 64.66 | 64.78 | 212,465 | -0.85(-1.30%) |
Oct 19, 2020 | 68.39 | 68.79 | 65.25 | 65.63 | 253,064 | -2.14(-3.16%) |
Oct 16, 2020 | 67.47 | 69.01 | 67.42 | 67.77 | 179,600 | +0.36(+0.53%) |
Oct 15, 2020 | 65.74 | 68.07 | 65.50 | 67.41 | 193,773 | +0.84(+1.26%) |
Oct 14, 2020 | 65.36 | 67.21 | 65.36 | 66.57 | 197,086 | +1.46(+2.24%) |
Oct 13, 2020 | 65.41 | 65.65 | 64.80 | 65.11 | 195,700 | -1.14(-1.72%) |
Oct 12, 2020 | 64.69 | 66.40 | 64.55 | 66.25 | 153,039 | +1.48(+2.29%) |
Oct 09, 2020 | 64.08 | 64.95 | 63.22 | 64.77 | 139,400 | +1.39(+2.19%) |
Oct 08, 2020 | 62.57 | 63.79 | 62.34 | 63.38 | 230,650 | +1.73(+2.81%) |
Oct 07, 2020 | 58.17 | 61.94 | 58.17 | 61.65 | 259,115 | +1.12(+1.85%) |
Oct 06, 2020 | 59.93 | 62.16 | 59.74 | 60.53 | 248,466 | +1.21(+2.04%) |
Oct 05, 2020 | 58.38 | 59.83 | 58.38 | 59.32 | 158,221 | +1.56(+2.70%) |
Oct 02, 2020 | 56.86 | 58.65 | 56.62 | 57.76 | 225,400 | -0.40(-0.69%) |
Oct 01, 2020 | 59.24 | 60.22 | 57.87 | 58.16 | 168,573 | -0.85(-1.44%) |
Sep 30, 2020 | 58.80 | 59.48 | 58.64 | 59.01 | 334,925 | +0.33(+0.56%) |
Sep 29, 2020 | 58.76 | 60.21 | 58.14 | 58.68 | 202,589 | -0.12(-0.20%) |
Sep 28, 2020 | 59.49 | 60.19 | 58.59 | 58.80 | 432,692 | +0.08(+0.14%) |
Sep 25, 2020 | 56.50 | 58.98 | 56.50 | 58.72 | 440,300 | +1.68(+2.95%) |
Sep 24, 2020 | 55.97 | 57.19 | 55.38 | 57.04 | 290,421 | +0.84(+1.49%) |
Sep 23, 2020 | 56.43 | 57.40 | 55.96 | 56.20 | 286,606 | -0.30(-0.53%) |
Sep 22, 2020 | 57.06 | 57.61 | 55.48 | 56.50 | 398,412 | -0.56(-0.98%) |
Sep 21, 2020 | 56.56 | 57.43 | 55.63 | 57.06 | 529,744 | -1.03(-1.77%) |
Sep 18, 2020 | 59.16 | 60.35 | 57.59 | 58.09 | 765,700 | -0.35(-0.60%) |
Sep 17, 2020 | 58.61 | 60.08 | 58.01 | 58.44 | 521,933 | -1.00(-1.68%) |
Sep 16, 2020 | 62.17 | 63.02 | 59.42 | 59.44 | 558,973 | -2.26(-3.66%) |
Sep 15, 2020 | 64.90 | 65.72 | 61.70 | 61.70 | 264,316 | -2.83(-4.39%) |
Sep 14, 2020 | 64.73 | 65.30 | 64.12 | 64.53 | 253,453 | +0.25(+0.39%) |
Sep 11, 2020 | 66.54 | 67.34 | 63.79 | 64.28 | 224,700 | -2.05(-3.09%) |
Sep 10, 2020 | 67.92 | 68.30 | 66.21 | 66.33 | 234,136 | -1.59(-2.34%) |
Sep 09, 2020 | 67.60 | 68.25 | 66.90 | 67.92 | 238,118 | +0.92(+1.37%) |
Sep 08, 2020 | 68.48 | 68.48 | 66.81 | 67.00 | 226,424 | -2.02(-2.93%) |
Sep 04, 2020 | 71.40 | 71.59 | 68.68 | 69.02 | 191,900 | -1.68(-2.38%) |
Sep 03, 2020 | 71.94 | 72.46 | 69.60 | 70.70 | 208,265 | -0.92(-1.28%) |
Sep 02, 2020 | 69.31 | 71.86 | 69.01 | 71.62 | 150,183 | +2.66(+3.86%) |