Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.81 | 69.58 | 67.46 | 68.03 | 76,323 | -1.43(-2.06%) |
Nov 27, 2020 | 69.46 | 69.76 | 67.82 | 69.46 | 44,547 | -0.40(-0.58%) |
Nov 25, 2020 | 69.74 | 70.14 | 67.89 | 69.87 | 72,649 | -0.23(-0.33%) |
Nov 24, 2020 | 68.94 | 71.40 | 68.52 | 70.10 | 111,269 | +2.13(+3.14%) |
Nov 23, 2020 | 66.62 | 68.68 | 66.55 | 67.97 | 121,735 | +2.09(+3.18%) |
Nov 20, 2020 | 65.23 | 66.50 | 64.95 | 65.87 | 77,645 | -0.01(-0.01%) |
Nov 19, 2020 | 66.35 | 66.74 | 64.68 | 65.88 | 68,173 | -0.65(-0.98%) |
Nov 18, 2020 | 69.22 | 69.28 | 66.39 | 66.53 | 81,845 | -1.35(-1.98%) |
Nov 17, 2020 | 67.67 | 68.44 | 65.86 | 67.88 | 65,040 | -0.61(-0.90%) |
Nov 16, 2020 | 66.57 | 68.58 | 65.33 | 68.49 | 161,372 | +3.96(+6.13%) |
Nov 13, 2020 | 64.19 | 64.85 | 63.98 | 64.54 | 49,230 | +1.10(+1.74%) |
Nov 12, 2020 | 64.90 | 65.51 | 62.41 | 63.43 | 78,213 | -2.33(-3.55%) |
Nov 11, 2020 | 66.27 | 66.27 | 64.55 | 65.77 | 48,681 | -0.15(-0.23%) |
Nov 10, 2020 | 65.59 | 67.37 | 65.59 | 65.92 | 133,689 | +1.10(+1.69%) |
Nov 09, 2020 | 64.54 | 66.32 | 63.56 | 64.82 | 139,319 | +4.59(+7.62%) |
Nov 06, 2020 | 61.18 | 61.24 | 59.97 | 60.23 | 66,820 | -0.58(-0.95%) |
Nov 05, 2020 | 59.27 | 60.94 | 59.27 | 60.81 | 77,388 | +2.15(+3.67%) |
Nov 04, 2020 | 59.34 | 60.70 | 57.66 | 58.66 | 94,675 | -1.39(-2.32%) |
Nov 03, 2020 | 59.79 | 61.44 | 57.17 | 60.05 | 142,178 | +1.54(+2.63%) |
Nov 02, 2020 | 57.65 | 58.72 | 56.41 | 58.51 | 92,618 | +1.81(+3.19%) |
Oct 30, 2020 | 56.37 | 57.39 | 55.69 | 56.71 | 99,398 | -0.12(-0.22%) |
Oct 29, 2020 | 54.71 | 57.05 | 54.55 | 56.83 | 88,020 | +1.63(+2.96%) |
Oct 28, 2020 | 55.73 | 56.68 | 54.85 | 55.20 | 53,862 | -2.06(-3.59%) |
Oct 27, 2020 | 58.48 | 58.48 | 56.77 | 57.25 | 48,242 | -1.40(-2.39%) |
Oct 26, 2020 | 59.12 | 59.80 | 57.28 | 58.66 | 75,775 | -1.24(-2.07%) |
Oct 23, 2020 | 60.01 | 60.64 | 59.52 | 59.89 | 49,439 | +0.37(+0.61%) |
Oct 22, 2020 | 59.57 | 59.64 | 58.92 | 59.53 | 88,563 | +0.48(+0.81%) |
Oct 21, 2020 | 58.33 | 59.52 | 58.23 | 59.05 | 100,867 | +0.71(+1.22%) |
Oct 20, 2020 | 57.69 | 58.96 | 57.52 | 58.34 | 45,907 | +1.26(+2.20%) |
Oct 19, 2020 | 57.89 | 57.99 | 56.47 | 57.08 | 48,725 | -0.91(-1.57%) |
Oct 16, 2020 | 57.37 | 58.84 | 57.35 | 57.99 | 61,929 | +0.50(+0.87%) |
Oct 15, 2020 | 55.45 | 57.60 | 55.01 | 57.49 | 61,838 | +1.24(+2.20%) |
Oct 14, 2020 | 57.03 | 57.54 | 56.22 | 56.25 | 40,825 | -0.64(-1.13%) |
Oct 13, 2020 | 57.24 | 58.56 | 56.34 | 56.90 | 68,107 | -0.91(-1.58%) |
Oct 12, 2020 | 57.59 | 58.17 | 56.61 | 57.81 | 43,064 | +0.20(+0.35%) |
Oct 09, 2020 | 58.66 | 58.89 | 57.37 | 57.61 | 47,669 | -0.33(-0.56%) |
Oct 08, 2020 | 57.33 | 58.12 | 56.24 | 57.93 | 74,576 | +1.58(+2.80%) |
Oct 07, 2020 | 56.91 | 57.43 | 55.98 | 56.36 | 134,658 | +0.15(+0.27%) |
Oct 06, 2020 | 57.47 | 58.79 | 56.13 | 56.21 | 128,002 | -0.78(-1.37%) |
Oct 05, 2020 | 55.33 | 57.07 | 54.73 | 56.98 | 175,113 | +2.12(+3.87%) |
Oct 02, 2020 | 53.39 | 55.48 | 53.03 | 54.86 | 67,757 | +0.27(+0.49%) |
Oct 01, 2020 | 54.52 | 54.82 | 53.58 | 54.59 | 78,486 | +0.39(+0.73%) |
Sep 30, 2020 | 55.00 | 56.14 | 53.64 | 54.20 | 86,509 | -0.71(-1.29%) |
Sep 29, 2020 | 55.48 | 55.52 | 53.92 | 54.91 | 61,743 | -0.69(-1.24%) |
Sep 28, 2020 | 55.08 | 56.57 | 55.08 | 55.60 | 124,355 | +2.04(+3.80%) |
Sep 25, 2020 | 53.94 | 54.19 | 52.54 | 53.56 | 119,382 | -0.98(-1.80%) |
Sep 24, 2020 | 54.52 | 56.24 | 53.82 | 54.54 | 110,970 | +2.14(+4.09%) |
Sep 23, 2020 | 52.69 | 53.76 | 52.33 | 52.40 | 173,379 | -0.28(-0.53%) |
Sep 22, 2020 | 52.30 | 52.94 | 51.86 | 52.68 | 69,102 | +0.27(+0.51%) |
Sep 21, 2020 | 53.92 | 53.92 | 51.26 | 52.41 | 119,446 | -2.77(-5.01%) |
Sep 18, 2020 | 55.64 | 56.51 | 54.58 | 55.18 | 318,804 | +0.00(+0.00%) |
Sep 17, 2020 | 54.30 | 56.12 | 54.24 | 55.18 | 90,021 | -0.03(-0.05%) |
Sep 16, 2020 | 54.43 | 55.31 | 54.21 | 55.21 | 89,784 | +0.94(+1.74%) |
Sep 15, 2020 | 54.35 | 54.75 | 53.73 | 54.26 | 47,720 | +0.09(+0.16%) |
Sep 14, 2020 | 54.05 | 54.57 | 53.79 | 54.18 | 65,146 | +0.50(+0.93%) |
Sep 11, 2020 | 54.23 | 54.61 | 53.38 | 53.68 | 56,100 | -0.37(-0.69%) |
Sep 10, 2020 | 54.39 | 55.09 | 54.02 | 54.05 | 78,839 | -0.02(-0.04%) |
Sep 09, 2020 | 54.95 | 55.33 | 53.70 | 54.07 | 96,233 | -0.30(-0.55%) |
Sep 08, 2020 | 55.33 | 55.59 | 54.33 | 54.37 | 61,852 | -1.70(-3.03%) |
Sep 04, 2020 | 56.22 | 56.68 | 54.94 | 56.07 | 87,533 | +0.91(+1.65%) |
Sep 03, 2020 | 57.22 | 57.52 | 54.90 | 55.16 | 94,701 | -1.89(-3.32%) |
Sep 02, 2020 | 57.11 | 57.30 | 56.19 | 57.05 | 81,800 | -0.12(-0.20%) |