Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.90 | 62.95 | 60.77 | 62.95 | 1,886 | +0.01(+0.02%) |
Nov 27, 2020 | 61.70 | 62.95 | 61.70 | 62.94 | 2,002 | +0.48(+0.77%) |
Nov 26, 2020 | 63.05 | 63.05 | 62.46 | 62.46 | 302 | -0.63(-1.00%) |
Nov 25, 2020 | 62.50 | 63.13 | 62.50 | 63.09 | 771 | -0.01(-0.02%) |
Nov 24, 2020 | 61.26 | 63.10 | 61.26 | 63.10 | 811 | +0.85(+1.37%) |
Nov 23, 2020 | 61.75 | 62.35 | 61.75 | 62.25 | 2,315 | -0.25(-0.40%) |
Nov 20, 2020 | 59.65 | 62.50 | 59.65 | 62.50 | 375 | +0.75(+1.21%) |
Nov 19, 2020 | 61.75 | 61.75 | 61.75 | 61.75 | 429 | -1.34(-2.12%) |
Nov 18, 2020 | 61.31 | 63.15 | 61.30 | 63.09 | 972 | +0.82(+1.32%) |
Nov 17, 2020 | 61.45 | 62.27 | 61.30 | 62.27 | 1,633 | -0.62(-0.99%) |
Nov 16, 2020 | 62.69 | 62.89 | 62.69 | 62.89 | 792 | +0.79(+1.27%) |
Nov 13, 2020 | 62.10 | 62.10 | 62.10 | 62.10 | 526 | -0.65(-1.04%) |
Nov 12, 2020 | 62.75 | 62.75 | 62.75 | 62.75 | 370 | +0.30(+0.48%) |
Nov 11, 2020 | 61.69 | 62.45 | 61.06 | 62.45 | 3,969 | +0.86(+1.40%) |
Nov 10, 2020 | 59.00 | 61.59 | 59.00 | 61.59 | 2,815 | +3.34(+5.73%) |
Nov 09, 2020 | 59.90 | 59.98 | 57.75 | 58.25 | 1,622 | -0.60(-1.02%) |
Nov 06, 2020 | 55.96 | 59.31 | 55.96 | 58.85 | 917 | +2.03(+3.57%) |
Nov 05, 2020 | 57.17 | 59.14 | 56.46 | 56.82 | 893 | +0.33(+0.58%) |
Nov 04, 2020 | 56.90 | 57.80 | 56.49 | 56.49 | 611 | +0.71(+1.27%) |
Nov 03, 2020 | 55.97 | 55.97 | 55.39 | 55.78 | 1,175 | -0.57(-1.01%) |
Nov 02, 2020 | 56.39 | 56.39 | 55.40 | 56.35 | 2,474 | +0.74(+1.33%) |
Oct 30, 2020 | 56.00 | 56.00 | 54.92 | 55.61 | 2,428 | -1.39(-2.44%) |
Oct 29, 2020 | 55.69 | 57.00 | 55.69 | 57.00 | 2,076 | -0.24(-0.42%) |
Oct 28, 2020 | 58.00 | 58.00 | 56.20 | 57.24 | 1,527 | -0.76(-1.31%) |
Oct 27, 2020 | 59.63 | 59.63 | 58.00 | 58.00 | 662 | -1.30(-2.19%) |
Oct 26, 2020 | 58.99 | 59.45 | 58.27 | 59.30 | 2,280 | +0.24(+0.41%) |
Oct 23, 2020 | 60.00 | 61.50 | 59.05 | 59.06 | 2,701 | +0.80(+1.37%) |
Oct 22, 2020 | 55.81 | 59.89 | 55.81 | 58.26 | 9,207 | +4.16(+7.69%) |
Oct 21, 2020 | 54.64 | 54.64 | 54.10 | 54.10 | 1,519 | -0.90(-1.64%) |
Oct 20, 2020 | 55.70 | 55.70 | 55.00 | 55.00 | 590 | -0.90(-1.61%) |
Oct 19, 2020 | 55.99 | 55.99 | 55.26 | 55.90 | 1,973 | +0.40(+0.72%) |
Oct 16, 2020 | 55.50 | 55.50 | 55.50 | 55.50 | 344 | -0.50(-0.89%) |
Oct 15, 2020 | 55.33 | 56.00 | 55.33 | 56.00 | 1,323 | +0.67(+1.21%) |
Oct 14, 2020 | 55.96 | 55.96 | 55.13 | 55.33 | 1,172 | +0.03(+0.05%) |
Oct 13, 2020 | 55.99 | 55.99 | 55.25 | 55.30 | 804 | -0.22(-0.40%) |
Oct 09, 2020 | 55.52 | 55.52 | 55.52 | 0 | +1.00(+1.83%) | |
Oct 08, 2020 | 54.52 | 54.52 | 54.52 | 54.52 | 505 | -0.04(-0.07%) |
Oct 07, 2020 | 55.00 | 56.23 | 54.56 | 54.56 | 646 | -1.34(-2.40%) |
Oct 06, 2020 | 55.90 | 55.90 | 55.90 | 55.90 | 140 | +0.85(+1.54%) |
Oct 05, 2020 | 55.22 | 55.22 | 54.40 | 55.05 | 1,000 | -0.05(-0.09%) |
Oct 02, 2020 | 55.09 | 55.10 | 55.09 | 55.10 | 1,534 | +0.00(+0.00%) |
Oct 01, 2020 | 55.10 | 55.10 | 55.10 | 55.10 | 563 | +0.10(+0.18%) |
Sep 30, 2020 | 55.80 | 55.80 | 55.00 | 55.00 | 810 | -0.10(-0.18%) |
Sep 29, 2020 | 54.51 | 55.10 | 54.50 | 55.10 | 1,973 | +0.00(+0.00%) |
Sep 28, 2020 | 54.97 | 55.10 | 54.80 | 55.10 | 2,717 | +0.85(+1.57%) |
Sep 25, 2020 | 54.55 | 54.56 | 53.00 | 54.25 | 1,587 | -0.23(-0.42%) |
Sep 24, 2020 | 54.50 | 54.50 | 54.48 | 54.48 | 2,100 | -0.03(-0.06%) |
Sep 23, 2020 | 53.00 | 54.59 | 53.00 | 54.51 | 414 | -0.45(-0.82%) |
Sep 22, 2020 | 53.00 | 54.96 | 53.00 | 54.96 | 978 | +1.85(+3.48%) |
Sep 21, 2020 | 54.25 | 54.25 | 53.11 | 53.11 | 763 | -1.40(-2.57%) |
Sep 18, 2020 | 55.61 | 55.61 | 54.47 | 54.51 | 781 | -1.71(-3.04%) |
Sep 17, 2020 | 55.50 | 56.22 | 55.30 | 56.22 | 1,708 | +0.62(+1.12%) |
Sep 16, 2020 | 55.60 | 55.60 | 55.60 | 24 | +0.00(+0.00%) | |
Sep 15, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 353 | -0.30(-0.54%) |
Sep 14, 2020 | 56.00 | 56.00 | 55.50 | 55.90 | 1,200 | -1.28(-2.24%) |
Sep 11, 2020 | 57.18 | 57.18 | 57.18 | 57.18 | 162 | -0.12(-0.21%) |
Sep 10, 2020 | 56.50 | 57.30 | 56.50 | 57.30 | 717 | +0.20(+0.35%) |
Sep 09, 2020 | 56.80 | 57.10 | 56.80 | 57.10 | 603 | -1.86(-3.15%) |
Sep 08, 2020 | 58.96 | 58.96 | 58.96 | 58.96 | 208 | -0.02(-0.03%) |
Sep 04, 2020 | 58.98 | 58.98 | 58.98 | 0 | -0.02(-0.03%) | |
Sep 03, 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 298 | +0.00(+0.00%) |
Sep 02, 2020 | 56.49 | 60.89 | 56.49 | 59.00 | 6,623 | +3.80(+6.88%) |