Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.79 | 71.89 | 69.23 | 71.42 | 929,523 | +0.49(+0.69%) |
Nov 27, 2020 | 71.24 | 72.04 | 70.76 | 70.93 | 269,477 | -0.44(-0.62%) |
Nov 25, 2020 | 73.20 | 73.20 | 70.28 | 71.37 | 1,016,669 | -1.80(-2.46%) |
Nov 24, 2020 | 71.96 | 73.98 | 71.49 | 73.17 | 1,274,747 | +1.91(+2.68%) |
Nov 23, 2020 | 71.31 | 71.55 | 69.72 | 71.26 | 747,426 | +1.62(+2.33%) |
Nov 20, 2020 | 69.02 | 70.22 | 68.40 | 69.64 | 799,198 | -0.03(-0.04%) |
Nov 19, 2020 | 68.21 | 69.83 | 67.65 | 69.67 | 506,172 | +1.37(+2.00%) |
Nov 18, 2020 | 69.03 | 70.33 | 68.04 | 68.30 | 804,053 | -0.73(-1.05%) |
Nov 17, 2020 | 68.01 | 69.43 | 68.01 | 69.03 | 765,652 | +0.15(+0.21%) |
Nov 16, 2020 | 71.66 | 72.74 | 68.74 | 68.88 | 1,006,402 | +0.16(+0.23%) |
Nov 13, 2020 | 69.17 | 69.44 | 67.88 | 68.72 | 1,084,595 | +0.49(+0.72%) |
Nov 12, 2020 | 69.01 | 69.67 | 67.46 | 68.23 | 1,321,491 | -1.39(-1.99%) |
Nov 11, 2020 | 72.27 | 72.80 | 69.23 | 69.62 | 919,507 | -2.76(-3.81%) |
Nov 10, 2020 | 75.71 | 76.28 | 71.36 | 72.38 | 1,419,221 | -2.83(-3.76%) |
Nov 09, 2020 | 75.81 | 79.40 | 74.44 | 75.21 | 2,775,071 | +7.26(+10.69%) |
Nov 06, 2020 | 67.87 | 68.70 | 66.71 | 67.94 | 830,295 | -0.24(-0.35%) |
Nov 05, 2020 | 67.92 | 69.34 | 67.80 | 68.18 | 753,649 | +0.56(+0.82%) |
Nov 04, 2020 | 65.70 | 68.52 | 65.32 | 67.62 | 841,097 | +1.43(+2.16%) |
Nov 03, 2020 | 66.24 | 66.80 | 65.22 | 66.19 | 1,116,534 | +0.73(+1.12%) |
Nov 02, 2020 | 66.31 | 66.83 | 64.49 | 65.45 | 1,669,894 | -0.53(-0.80%) |
Oct 30, 2020 | 66.96 | 67.59 | 64.30 | 65.98 | 1,503,086 | -1.58(-2.34%) |
Oct 29, 2020 | 68.52 | 68.52 | 63.65 | 67.56 | 1,926,788 | +2.72(+4.20%) |
Oct 28, 2020 | 63.87 | 66.43 | 63.30 | 64.84 | 1,631,692 | -0.64(-0.98%) |
Oct 27, 2020 | 66.35 | 67.17 | 64.66 | 65.48 | 888,149 | -0.99(-1.49%) |
Oct 26, 2020 | 67.07 | 67.90 | 65.18 | 66.47 | 1,362,716 | -1.70(-2.49%) |
Oct 23, 2020 | 71.13 | 71.13 | 67.91 | 68.17 | 1,010,725 | -2.97(-4.17%) |
Oct 22, 2020 | 69.89 | 71.80 | 69.40 | 71.14 | 1,103,913 | +1.53(+2.19%) |
Oct 21, 2020 | 70.04 | 70.33 | 69.01 | 69.61 | 1,045,599 | -0.26(-0.38%) |
Oct 20, 2020 | 69.19 | 71.06 | 68.53 | 69.87 | 929,827 | +1.47(+2.15%) |
Oct 19, 2020 | 69.89 | 70.44 | 68.24 | 68.40 | 822,559 | -1.20(-1.72%) |
Oct 16, 2020 | 69.33 | 70.05 | 68.76 | 69.60 | 731,271 | +0.11(+0.16%) |
Oct 15, 2020 | 67.30 | 69.61 | 66.80 | 69.49 | 959,820 | +1.35(+1.98%) |
Oct 14, 2020 | 67.18 | 68.31 | 66.77 | 68.14 | 927,882 | +1.48(+2.22%) |
Oct 13, 2020 | 67.09 | 67.80 | 65.67 | 66.66 | 863,337 | -0.52(-0.77%) |
Oct 12, 2020 | 66.66 | 68.93 | 66.44 | 67.18 | 1,406,733 | +0.90(+1.36%) |
Oct 09, 2020 | 66.11 | 66.56 | 65.35 | 66.27 | 688,286 | +0.55(+0.83%) |
Oct 08, 2020 | 65.01 | 66.04 | 64.60 | 65.73 | 829,861 | +1.05(+1.62%) |
Oct 07, 2020 | 63.61 | 64.79 | 62.94 | 64.68 | 994,136 | +2.08(+3.33%) |
Oct 06, 2020 | 62.64 | 64.92 | 61.84 | 62.60 | 1,441,753 | +0.60(+0.97%) |
Oct 05, 2020 | 60.94 | 62.36 | 60.13 | 62.00 | 791,944 | +1.49(+2.46%) |
Oct 02, 2020 | 58.84 | 61.03 | 58.38 | 60.51 | 842,607 | +0.22(+0.36%) |
Oct 01, 2020 | 57.84 | 60.33 | 57.58 | 60.29 | 977,715 | +3.01(+5.26%) |
Sep 30, 2020 | 57.15 | 58.66 | 56.97 | 57.28 | 1,040,659 | +0.44(+0.78%) |
Sep 29, 2020 | 58.43 | 58.44 | 56.15 | 56.83 | 557,812 | -1.59(-2.73%) |
Sep 28, 2020 | 57.59 | 58.44 | 56.70 | 58.43 | 599,134 | +1.89(+3.35%) |
Sep 25, 2020 | 57.41 | 58.22 | 56.25 | 56.53 | 832,949 | -0.91(-1.59%) |
Sep 24, 2020 | 57.43 | 58.99 | 56.73 | 57.45 | 1,357,111 | -0.02(-0.03%) |
Sep 23, 2020 | 59.77 | 59.82 | 57.45 | 57.46 | 1,330,177 | -2.22(-3.73%) |
Sep 22, 2020 | 57.95 | 59.78 | 56.58 | 59.69 | 907,576 | +2.15(+3.73%) |
Sep 21, 2020 | 57.25 | 57.84 | 56.01 | 57.54 | 724,254 | -1.18(-2.01%) |
Sep 18, 2020 | 59.92 | 60.67 | 58.37 | 58.72 | 1,288,481 | -0.54(-0.91%) |
Sep 17, 2020 | 59.03 | 60.80 | 58.76 | 59.25 | 642,746 | -1.43(-2.36%) |
Sep 16, 2020 | 61.99 | 62.11 | 60.15 | 60.69 | 780,136 | -1.44(-2.32%) |
Sep 15, 2020 | 61.45 | 62.72 | 60.60 | 62.13 | 606,639 | +1.07(+1.76%) |
Sep 14, 2020 | 59.63 | 61.38 | 59.63 | 61.05 | 575,952 | +2.02(+3.42%) |
Sep 11, 2020 | 60.02 | 60.57 | 57.76 | 59.04 | 791,981 | -0.60(-1.01%) |
Sep 10, 2020 | 61.20 | 62.30 | 59.57 | 59.64 | 894,569 | -1.38(-2.27%) |
Sep 09, 2020 | 60.01 | 61.87 | 59.53 | 61.03 | 741,036 | +1.07(+1.79%) |
Sep 08, 2020 | 59.40 | 61.72 | 59.06 | 59.95 | 737,052 | -0.58(-0.97%) |
Sep 04, 2020 | 62.17 | 62.71 | 60.34 | 60.54 | 749,951 | -1.06(-1.71%) |
Sep 03, 2020 | 60.95 | 62.15 | 60.28 | 61.59 | 1,033,924 | +0.75(+1.24%) |
Sep 02, 2020 | 60.99 | 61.27 | 59.95 | 60.84 | 885,978 | +0.30(+0.49%) |