Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.46 | 65.46 | 63.98 | 63.98 | 2,383 | -1.80(-2.74%) |
Nov 27, 2020 | 65.78 | 65.78 | 65.78 | 65.78 | 106 | -0.19(-0.28%) |
Nov 25, 2020 | 66.26 | 66.26 | 65.19 | 65.97 | 8,586 | -0.84(-1.26%) |
Nov 24, 2020 | 65.76 | 66.93 | 65.76 | 66.81 | 12,059 | +2.20(+3.40%) |
Nov 23, 2020 | 62.91 | 64.83 | 62.91 | 64.61 | 3,743 | +2.15(+3.43%) |
Nov 20, 2020 | 62.45 | 62.51 | 62.45 | 62.47 | 1,590 | -0.45(-0.71%) |
Nov 19, 2020 | 62.19 | 62.91 | 61.90 | 62.91 | 3,038 | +0.42(+0.67%) |
Nov 18, 2020 | 63.64 | 63.64 | 62.50 | 62.50 | 629 | -0.60(-0.95%) |
Nov 17, 2020 | 63.17 | 63.17 | 62.97 | 63.09 | 1,640 | +0.34(+0.55%) |
Nov 16, 2020 | 62.91 | 62.91 | 62.38 | 62.75 | 6,914 | +1.69(+2.76%) |
Nov 13, 2020 | 60.76 | 61.10 | 60.76 | 61.07 | 848 | +1.87(+3.16%) |
Nov 12, 2020 | 59.73 | 60.20 | 58.70 | 59.19 | 110,656 | -1.43(-2.36%) |
Nov 11, 2020 | 62.18 | 62.18 | 60.43 | 60.63 | 1,326 | -0.71(-1.16%) |
Nov 10, 2020 | 60.75 | 61.42 | 60.70 | 61.34 | 1,653 | +1.28(+2.13%) |
Nov 09, 2020 | 61.01 | 62.32 | 59.90 | 60.06 | 5,960 | +3.33(+5.86%) |
Nov 06, 2020 | 57.45 | 57.45 | 56.73 | 56.73 | 636 | -0.70(-1.22%) |
Nov 05, 2020 | 56.24 | 57.59 | 56.24 | 57.43 | 1,472 | +2.24(+4.05%) |
Nov 04, 2020 | 55.49 | 55.49 | 55.19 | 55.19 | 365 | -1.24(-2.19%) |
Nov 03, 2020 | 55.85 | 56.43 | 55.85 | 56.43 | 754 | +1.61(+2.93%) |
Nov 02, 2020 | 54.39 | 54.83 | 54.39 | 54.83 | 1,872 | +1.14(+2.12%) |
Oct 30, 2020 | 54.21 | 54.21 | 53.58 | 53.69 | 848 | -0.73(-1.33%) |
Oct 29, 2020 | 53.40 | 54.41 | 53.23 | 54.41 | 4,655 | +0.81(+1.52%) |
Oct 28, 2020 | 53.85 | 54.34 | 53.60 | 53.60 | 3,071 | -1.72(-3.11%) |
Oct 27, 2020 | 55.81 | 55.98 | 55.32 | 55.32 | 2,864 | -1.08(-1.91%) |
Oct 26, 2020 | 56.91 | 56.98 | 56.16 | 56.39 | 1,642 | -1.86(-3.19%) |
Oct 23, 2020 | 58.05 | 58.39 | 57.68 | 58.25 | 4,452 | +0.57(+0.98%) |
Oct 22, 2020 | 56.87 | 57.68 | 56.87 | 57.68 | 12,591 | +1.06(+1.88%) |
Oct 21, 2020 | 56.89 | 56.89 | 56.61 | 56.62 | 1,420 | -0.16(-0.29%) |
Oct 20, 2020 | 57.23 | 57.23 | 56.78 | 56.78 | 519 | +0.50(+0.89%) |
Oct 19, 2020 | 57.36 | 57.51 | 56.19 | 56.28 | 2,738 | -0.73(-1.28%) |
Oct 16, 2020 | 57.09 | 57.19 | 57.01 | 57.01 | 1,272 | -0.07(-0.12%) |
Oct 15, 2020 | 55.62 | 57.09 | 55.62 | 57.08 | 7,066 | +0.72(+1.28%) |
Oct 14, 2020 | 56.67 | 56.67 | 56.35 | 56.35 | 484 | -0.12(-0.20%) |
Oct 13, 2020 | 56.69 | 56.69 | 56.41 | 56.47 | 1,443 | -0.45(-0.78%) |
Oct 12, 2020 | 56.46 | 57.02 | 56.46 | 56.92 | 4,498 | +0.51(+0.90%) |
Oct 09, 2020 | 56.41 | 56.76 | 56.38 | 56.41 | 1,378 | -0.12(-0.21%) |
Oct 08, 2020 | 56.40 | 56.55 | 56.40 | 56.53 | 1,064 | +0.68(+1.22%) |
Oct 07, 2020 | 55.74 | 55.91 | 55.74 | 55.84 | 3,576 | +1.59(+2.94%) |
Oct 06, 2020 | 55.20 | 55.62 | 54.25 | 54.25 | 6,020 | -0.51(-0.93%) |
Oct 05, 2020 | 54.37 | 54.76 | 54.31 | 54.76 | 34,843 | +1.53(+2.87%) |
Oct 02, 2020 | 52.90 | 53.29 | 52.90 | 53.23 | 4,770 | +1.19(+2.28%) |
Oct 01, 2020 | 51.57 | 52.13 | 51.34 | 52.05 | 25,615 | +0.65(+1.27%) |
Sep 30, 2020 | 51.01 | 51.90 | 50.89 | 51.39 | 4,669 | +0.46(+0.91%) |
Sep 29, 2020 | 50.71 | 51.12 | 50.71 | 50.93 | 2,184 | -0.83(-1.59%) |
Sep 28, 2020 | 51.80 | 51.80 | 51.76 | 51.76 | 675 | +1.54(+3.07%) |
Sep 25, 2020 | 49.64 | 50.27 | 49.64 | 50.22 | 5,512 | +0.39(+0.79%) |
Sep 24, 2020 | 49.61 | 49.82 | 49.47 | 49.82 | 11,998 | -0.28(-0.55%) |
Sep 23, 2020 | 52.06 | 52.06 | 50.08 | 50.10 | 61,288 | -1.29(-2.51%) |
Sep 22, 2020 | 51.99 | 52.09 | 51.22 | 51.39 | 53,146 | -0.16(-0.30%) |
Sep 21, 2020 | 52.10 | 52.10 | 51.13 | 51.54 | 3,704 | -1.96(-3.66%) |
Sep 18, 2020 | 54.19 | 54.55 | 53.19 | 53.50 | 7,660 | -0.39(-0.72%) |
Sep 17, 2020 | 53.91 | 54.15 | 53.89 | 53.89 | 6,953 | +0.10(+0.19%) |
Sep 16, 2020 | 54.28 | 54.56 | 53.51 | 53.79 | 21,236 | +0.30(+0.56%) |
Sep 15, 2020 | 53.78 | 53.99 | 53.48 | 53.48 | 1,087 | -0.57(-1.06%) |
Sep 14, 2020 | 53.44 | 54.06 | 53.40 | 54.06 | 1,611 | +1.27(+2.41%) |
Sep 11, 2020 | 52.59 | 52.85 | 52.42 | 52.78 | 1,489 | +0.11(+0.21%) |
Sep 10, 2020 | 53.87 | 53.87 | 52.67 | 52.67 | 3,322 | -0.82(-1.54%) |
Sep 09, 2020 | 53.23 | 53.76 | 53.07 | 53.50 | 9,391 | +0.70(+1.32%) |
Sep 08, 2020 | 53.26 | 53.44 | 52.80 | 52.80 | 8,839 | -1.39(-2.56%) |
Sep 04, 2020 | 54.51 | 54.76 | 53.29 | 54.18 | 7,234 | +0.33(+0.62%) |
Sep 03, 2020 | 54.99 | 55.04 | 53.54 | 53.85 | 3,434 | -1.50(-2.71%) |
Sep 02, 2020 | 54.87 | 55.35 | 54.84 | 55.35 | 2,788 | +0.70(+1.28%) |