Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.23 | 75.23 | 73.16 | 73.16 | 38,358 | -2.55(-3.37%) |
Nov 27, 2020 | 75.73 | 76.38 | 74.23 | 75.71 | 18,256 | -0.27(-0.36%) |
Nov 25, 2020 | 78.00 | 78.00 | 75.79 | 75.98 | 25,786 | -2.24(-2.86%) |
Nov 24, 2020 | 76.74 | 78.61 | 76.11 | 78.22 | 60,581 | +2.76(+3.66%) |
Nov 23, 2020 | 73.50 | 75.82 | 73.50 | 75.46 | 34,931 | +2.71(+3.73%) |
Nov 20, 2020 | 72.49 | 73.13 | 71.15 | 72.74 | 32,697 | -0.09(-0.12%) |
Nov 19, 2020 | 72.58 | 73.35 | 71.33 | 72.83 | 39,663 | -0.17(-0.24%) |
Nov 18, 2020 | 75.06 | 75.06 | 72.91 | 73.00 | 54,125 | -1.36(-1.83%) |
Nov 17, 2020 | 73.90 | 74.61 | 72.63 | 74.36 | 57,459 | -0.37(-0.49%) |
Nov 16, 2020 | 74.65 | 75.21 | 73.12 | 74.73 | 84,930 | +2.27(+3.13%) |
Nov 13, 2020 | 71.36 | 73.19 | 70.78 | 72.46 | 52,810 | +1.95(+2.76%) |
Nov 12, 2020 | 71.78 | 71.87 | 69.28 | 70.51 | 71,621 | -2.20(-3.03%) |
Nov 11, 2020 | 75.40 | 75.71 | 71.22 | 72.71 | 60,262 | -2.09(-2.80%) |
Nov 10, 2020 | 73.26 | 76.41 | 73.22 | 74.81 | 77,623 | +2.77(+3.85%) |
Nov 09, 2020 | 70.61 | 74.64 | 70.24 | 72.03 | 96,034 | +6.33(+9.64%) |
Nov 06, 2020 | 66.88 | 66.89 | 65.39 | 65.70 | 40,990 | -0.69(-1.03%) |
Nov 05, 2020 | 64.39 | 67.26 | 64.39 | 66.39 | 40,007 | +2.34(+3.65%) |
Nov 04, 2020 | 63.65 | 64.44 | 63.22 | 64.05 | 44,495 | -1.19(-1.82%) |
Nov 03, 2020 | 64.02 | 65.96 | 64.02 | 65.24 | 54,548 | +2.35(+3.73%) |
Nov 02, 2020 | 60.89 | 62.99 | 60.89 | 62.89 | 32,836 | +2.91(+4.85%) |
Oct 30, 2020 | 59.15 | 61.58 | 57.68 | 59.98 | 73,907 | +0.82(+1.39%) |
Oct 29, 2020 | 57.13 | 59.66 | 57.13 | 59.16 | 42,296 | +0.94(+1.61%) |
Oct 28, 2020 | 58.97 | 59.83 | 58.23 | 58.23 | 39,664 | -1.89(-3.15%) |
Oct 27, 2020 | 61.76 | 62.75 | 59.90 | 60.12 | 43,435 | -1.90(-3.07%) |
Oct 26, 2020 | 62.06 | 63.41 | 60.70 | 62.02 | 36,711 | -0.83(-1.32%) |
Oct 23, 2020 | 62.16 | 62.98 | 61.46 | 62.85 | 27,223 | +1.02(+1.66%) |
Oct 22, 2020 | 61.46 | 62.00 | 60.76 | 61.83 | 33,354 | +0.72(+1.19%) |
Oct 21, 2020 | 61.04 | 61.73 | 60.94 | 61.10 | 27,132 | +0.06(+0.09%) |
Oct 20, 2020 | 60.92 | 61.58 | 60.56 | 61.05 | 39,560 | +0.47(+0.78%) |
Oct 19, 2020 | 61.61 | 62.26 | 60.23 | 60.57 | 28,142 | -0.76(-1.24%) |
Oct 16, 2020 | 60.67 | 62.15 | 60.05 | 61.34 | 48,753 | +0.61(+1.00%) |
Oct 15, 2020 | 60.03 | 61.29 | 59.58 | 60.73 | 59,501 | +0.06(+0.10%) |
Oct 14, 2020 | 61.12 | 61.47 | 60.47 | 60.67 | 46,834 | -0.40(-0.65%) |
Oct 13, 2020 | 60.96 | 61.89 | 60.32 | 61.07 | 43,679 | -0.73(-1.19%) |
Oct 12, 2020 | 62.51 | 62.96 | 61.59 | 61.80 | 47,675 | -0.66(-1.05%) |
Oct 09, 2020 | 63.47 | 63.47 | 61.74 | 62.46 | 30,846 | -0.21(-0.34%) |
Oct 08, 2020 | 62.28 | 63.17 | 61.22 | 62.67 | 53,164 | +1.22(+1.98%) |
Oct 07, 2020 | 62.37 | 62.84 | 60.93 | 61.45 | 58,742 | -0.07(-0.11%) |
Oct 06, 2020 | 61.83 | 63.39 | 61.26 | 61.52 | 79,552 | +0.07(+0.11%) |
Oct 05, 2020 | 60.43 | 61.56 | 60.07 | 61.45 | 54,394 | +1.48(+2.46%) |
Oct 02, 2020 | 57.10 | 60.31 | 57.10 | 59.97 | 48,443 | +1.88(+3.24%) |
Oct 01, 2020 | 57.47 | 58.25 | 56.44 | 58.09 | 65,651 | +0.90(+1.57%) |
Sep 30, 2020 | 57.38 | 58.69 | 56.62 | 57.19 | 62,101 | +0.03(+0.05%) |
Sep 29, 2020 | 57.42 | 57.79 | 56.47 | 57.16 | 61,093 | -0.59(-1.02%) |
Sep 28, 2020 | 57.75 | 59.66 | 57.75 | 57.75 | 54,093 | +0.62(+1.08%) |
Sep 25, 2020 | 56.46 | 57.18 | 56.24 | 57.13 | 72,354 | +0.14(+0.24%) |
Sep 24, 2020 | 56.27 | 57.83 | 55.37 | 57.00 | 64,368 | +1.01(+1.81%) |
Sep 23, 2020 | 56.24 | 57.52 | 55.88 | 55.98 | 91,192 | -0.12(-0.21%) |
Sep 22, 2020 | 54.78 | 56.17 | 54.78 | 56.10 | 77,942 | +1.44(+2.63%) |
Sep 21, 2020 | 55.52 | 56.26 | 53.47 | 54.66 | 132,388 | -2.42(-4.23%) |
Sep 18, 2020 | 58.11 | 58.63 | 56.85 | 57.08 | 268,198 | -0.55(-0.96%) |
Sep 17, 2020 | 56.54 | 58.04 | 56.08 | 57.63 | 74,811 | +0.75(+1.32%) |
Sep 16, 2020 | 57.61 | 58.13 | 56.81 | 56.87 | 76,063 | -0.11(-0.19%) |
Sep 15, 2020 | 57.00 | 57.35 | 56.12 | 56.98 | 73,195 | +0.30(+0.53%) |
Sep 14, 2020 | 57.10 | 57.25 | 55.77 | 56.68 | 93,082 | -0.22(-0.39%) |
Sep 11, 2020 | 56.61 | 57.48 | 56.57 | 56.90 | 81,256 | +0.15(+0.27%) |
Sep 10, 2020 | 56.75 | 57.50 | 56.75 | 56.75 | 100,248 | -0.25(-0.44%) |
Sep 09, 2020 | 56.00 | 57.25 | 56.00 | 57.00 | 97,523 | +1.56(+2.82%) |
Sep 08, 2020 | 56.96 | 56.96 | 54.69 | 55.43 | 93,205 | -1.38(-2.43%) |
Sep 04, 2020 | 57.14 | 57.14 | 55.58 | 56.81 | 60,140 | +0.78(+1.40%) |
Sep 03, 2020 | 56.55 | 57.04 | 55.27 | 56.03 | 64,754 | -0.84(-1.48%) |
Sep 02, 2020 | 56.39 | 57.06 | 56.24 | 56.87 | 47,653 | +0.36(+0.63%) |