Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.20 | 66.85 | 65.70 | 66.12 | 98,484 | -0.69(-1.03%) |
Nov 27, 2020 | 66.27 | 67.01 | 65.54 | 66.81 | 30,800 | +0.50(+0.75%) |
Nov 25, 2020 | 67.83 | 67.83 | 66.07 | 66.31 | 74,600 | -1.61(-2.37%) |
Nov 24, 2020 | 65.93 | 68.20 | 65.50 | 67.92 | 68,424 | +2.24(+3.41%) |
Nov 23, 2020 | 66.12 | 66.26 | 64.72 | 65.68 | 66,652 | +0.25(+0.38%) |
Nov 20, 2020 | 64.89 | 66.04 | 64.44 | 65.43 | 94,800 | -0.07(-0.11%) |
Nov 19, 2020 | 65.32 | 65.59 | 64.49 | 65.50 | 36,984 | +0.07(+0.11%) |
Nov 18, 2020 | 66.28 | 66.68 | 65.43 | 65.43 | 53,414 | -0.58(-0.88%) |
Nov 17, 2020 | 65.97 | 66.30 | 64.08 | 66.01 | 98,461 | -0.29(-0.44%) |
Nov 16, 2020 | 65.67 | 66.30 | 64.42 | 66.30 | 69,585 | +1.74(+2.70%) |
Nov 13, 2020 | 64.54 | 65.10 | 63.43 | 64.56 | 55,400 | +0.60(+0.94%) |
Nov 12, 2020 | 65.01 | 65.49 | 63.23 | 63.96 | 77,913 | -1.58(-2.41%) |
Nov 11, 2020 | 65.85 | 65.85 | 64.30 | 65.54 | 53,062 | -0.03(-0.05%) |
Nov 10, 2020 | 65.22 | 66.02 | 64.35 | 65.57 | 89,240 | +0.91(+1.41%) |
Nov 09, 2020 | 65.46 | 67.07 | 63.81 | 64.66 | 132,672 | +1.98(+3.16%) |
Nov 06, 2020 | 64.79 | 64.95 | 62.03 | 62.68 | 94,000 | -1.73(-2.69%) |
Nov 05, 2020 | 62.83 | 65.10 | 62.22 | 64.41 | 48,064 | +1.78(+2.84%) |
Nov 04, 2020 | 62.48 | 63.11 | 61.05 | 62.63 | 56,265 | -1.00(-1.57%) |
Nov 03, 2020 | 61.46 | 64.18 | 61.46 | 63.63 | 63,560 | +3.03(+5.00%) |
Nov 02, 2020 | 60.77 | 60.77 | 59.77 | 60.60 | 75,012 | +0.36(+0.60%) |
Oct 30, 2020 | 61.46 | 62.12 | 59.35 | 60.24 | 94,600 | -1.28(-2.08%) |
Oct 29, 2020 | 61.11 | 62.41 | 60.47 | 61.52 | 86,865 | +0.18(+0.29%) |
Oct 28, 2020 | 61.65 | 63.15 | 61.26 | 61.34 | 80,049 | -1.88(-2.97%) |
Oct 27, 2020 | 63.69 | 64.03 | 63.00 | 63.22 | 45,606 | -0.64(-1.00%) |
Oct 26, 2020 | 64.39 | 64.57 | 62.98 | 63.86 | 47,094 | -1.11(-1.71%) |
Oct 23, 2020 | 65.48 | 65.81 | 64.83 | 64.97 | 30,700 | -0.10(-0.15%) |
Oct 22, 2020 | 64.30 | 65.49 | 63.92 | 65.07 | 37,614 | +0.86(+1.34%) |
Oct 21, 2020 | 64.82 | 65.03 | 63.85 | 64.21 | 43,003 | -0.30(-0.47%) |
Oct 20, 2020 | 64.66 | 65.48 | 64.13 | 64.51 | 38,762 | +0.09(+0.14%) |
Oct 19, 2020 | 64.87 | 65.43 | 64.20 | 64.42 | 48,397 | -0.17(-0.26%) |
Oct 16, 2020 | 63.67 | 65.00 | 63.28 | 64.59 | 61,200 | +0.74(+1.16%) |
Oct 15, 2020 | 61.58 | 64.41 | 60.80 | 63.85 | 61,919 | +1.79(+2.88%) |
Oct 14, 2020 | 64.12 | 64.12 | 61.87 | 62.06 | 67,322 | -1.91(-2.99%) |
Oct 13, 2020 | 63.57 | 64.39 | 62.86 | 63.97 | 63,400 | -0.17(-0.27%) |
Oct 12, 2020 | 63.82 | 64.96 | 63.01 | 64.14 | 49,091 | +0.39(+0.61%) |
Oct 09, 2020 | 63.35 | 63.93 | 63.05 | 63.75 | 59,000 | +0.77(+1.22%) |
Oct 08, 2020 | 63.28 | 63.51 | 62.64 | 62.98 | 62,543 | +0.13(+0.21%) |
Oct 07, 2020 | 62.83 | 63.81 | 62.52 | 62.85 | 74,133 | +0.29(+0.46%) |
Oct 06, 2020 | 62.89 | 64.62 | 62.28 | 62.56 | 112,417 | -0.34(-0.54%) |
Oct 05, 2020 | 62.35 | 63.21 | 62.02 | 62.90 | 39,743 | +0.94(+1.52%) |
Oct 02, 2020 | 60.94 | 62.41 | 60.94 | 61.96 | 63,400 | -0.04(-0.06%) |
Oct 01, 2020 | 61.68 | 62.00 | 60.53 | 62.00 | 74,868 | +1.02(+1.67%) |
Sep 30, 2020 | 61.01 | 62.10 | 60.61 | 60.98 | 94,948 | +0.06(+0.10%) |
Sep 29, 2020 | 59.18 | 61.21 | 58.30 | 60.92 | 89,677 | +1.69(+2.85%) |
Sep 28, 2020 | 57.93 | 59.43 | 57.93 | 59.23 | 66,860 | +2.08(+3.64%) |
Sep 25, 2020 | 55.90 | 57.37 | 55.54 | 57.15 | 61,800 | +1.11(+1.98%) |
Sep 24, 2020 | 55.37 | 56.39 | 54.89 | 56.04 | 62,316 | +0.37(+0.66%) |
Sep 23, 2020 | 56.99 | 57.60 | 55.47 | 55.67 | 69,603 | -1.32(-2.32%) |
Sep 22, 2020 | 58.05 | 59.24 | 56.66 | 56.99 | 116,676 | -0.82(-1.42%) |
Sep 21, 2020 | 55.96 | 57.91 | 55.53 | 57.81 | 138,657 | +0.37(+0.64%) |
Sep 18, 2020 | 58.58 | 58.69 | 56.67 | 57.44 | 253,800 | -0.53(-0.91%) |
Sep 17, 2020 | 59.16 | 59.31 | 57.44 | 57.97 | 120,954 | -1.81(-3.03%) |
Sep 16, 2020 | 59.08 | 60.95 | 58.01 | 59.78 | 103,135 | +1.10(+1.87%) |
Sep 15, 2020 | 57.87 | 58.94 | 57.73 | 58.68 | 65,471 | +1.18(+2.05%) |
Sep 14, 2020 | 56.58 | 57.72 | 56.31 | 57.50 | 73,662 | +1.36(+2.42%) |
Sep 11, 2020 | 55.76 | 56.20 | 55.28 | 56.14 | 74,000 | +0.73(+1.32%) |
Sep 10, 2020 | 57.14 | 57.14 | 55.41 | 55.41 | 54,455 | -1.29(-2.28%) |
Sep 09, 2020 | 57.15 | 57.15 | 56.08 | 56.70 | 93,315 | +0.29(+0.51%) |
Sep 08, 2020 | 57.99 | 58.38 | 56.39 | 56.41 | 90,048 | -2.73(-4.62%) |
Sep 04, 2020 | 59.61 | 60.13 | 58.49 | 59.14 | 91,700 | +0.05(+0.08%) |
Sep 03, 2020 | 60.26 | 60.27 | 58.80 | 59.09 | 114,297 | -1.20(-1.99%) |
Sep 02, 2020 | 59.16 | 60.50 | 58.95 | 60.29 | 98,034 | +1.74(+2.97%) |