Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.67 | 77.68 | 73.70 | 74.41 | 518,424 | -3.43(-4.40%) |
Nov 27, 2020 | 77.72 | 80.37 | 76.99 | 77.83 | 243,148 | -0.10(-0.13%) |
Nov 25, 2020 | 73.32 | 78.31 | 73.32 | 77.94 | 374,362 | +3.28(+4.39%) |
Nov 24, 2020 | 76.45 | 78.67 | 73.18 | 74.66 | 921,902 | -0.47(-0.62%) |
Nov 23, 2020 | 75.09 | 76.12 | 73.94 | 75.13 | 712,068 | +0.84(+1.13%) |
Nov 20, 2020 | 70.93 | 74.43 | 70.35 | 74.29 | 638,183 | +3.54(+5.00%) |
Nov 19, 2020 | 68.11 | 71.76 | 68.10 | 70.75 | 722,731 | +2.16(+3.14%) |
Nov 18, 2020 | 69.76 | 71.65 | 68.47 | 68.59 | 947,128 | -0.06(-0.08%) |
Nov 17, 2020 | 68.23 | 70.28 | 66.75 | 68.65 | 756,409 | -1.04(-1.49%) |
Nov 16, 2020 | 70.79 | 71.77 | 68.62 | 69.68 | 788,710 | +2.39(+3.55%) |
Nov 13, 2020 | 63.47 | 67.48 | 63.09 | 67.29 | 569,202 | +4.33(+6.88%) |
Nov 12, 2020 | 63.39 | 64.67 | 62.55 | 62.96 | 916,796 | -1.46(-2.26%) |
Nov 11, 2020 | 65.00 | 65.02 | 62.86 | 64.42 | 1,270,799 | -0.56(-0.86%) |
Nov 10, 2020 | 63.24 | 65.04 | 61.60 | 64.98 | 1,231,064 | +1.46(+2.29%) |
Nov 09, 2020 | 59.40 | 64.63 | 57.87 | 63.52 | 1,826,470 | +15.76(+32.99%) |
Nov 06, 2020 | 48.46 | 48.84 | 46.86 | 47.76 | 269,712 | -0.79(-1.63%) |
Nov 05, 2020 | 44.79 | 48.68 | 44.78 | 48.56 | 278,489 | +4.37(+9.89%) |
Nov 04, 2020 | 44.04 | 45.59 | 43.57 | 44.19 | 402,957 | -0.38(-0.86%) |
Nov 03, 2020 | 45.62 | 46.47 | 43.82 | 44.57 | 342,773 | -0.07(-0.17%) |
Nov 02, 2020 | 46.77 | 46.91 | 44.37 | 44.64 | 356,893 | -1.36(-2.96%) |
Oct 30, 2020 | 47.17 | 47.61 | 45.04 | 46.01 | 374,791 | -1.20(-2.55%) |
Oct 29, 2020 | 45.65 | 47.62 | 45.65 | 47.21 | 398,866 | +0.98(+2.12%) |
Oct 28, 2020 | 47.87 | 47.87 | 45.36 | 46.23 | 480,117 | -2.97(-6.03%) |
Oct 27, 2020 | 50.40 | 50.67 | 48.70 | 49.20 | 467,403 | -1.45(-2.86%) |
Oct 26, 2020 | 52.54 | 52.82 | 49.55 | 50.65 | 370,721 | -2.34(-4.42%) |
Oct 23, 2020 | 51.97 | 53.02 | 51.85 | 52.99 | 368,042 | +0.86(+1.65%) |
Oct 22, 2020 | 49.23 | 52.46 | 48.97 | 52.13 | 419,496 | +3.49(+7.18%) |
Oct 21, 2020 | 48.60 | 48.73 | 48.16 | 48.64 | 238,790 | +0.03(+0.06%) |
Oct 20, 2020 | 48.66 | 49.25 | 48.09 | 48.61 | 232,336 | +0.99(+2.08%) |
Oct 19, 2020 | 48.29 | 49.06 | 47.52 | 47.62 | 219,682 | -0.06(-0.12%) |
Oct 16, 2020 | 48.12 | 48.69 | 47.20 | 47.68 | 195,054 | -0.38(-0.80%) |
Oct 15, 2020 | 47.61 | 48.54 | 46.85 | 48.06 | 223,023 | -0.28(-0.58%) |
Oct 14, 2020 | 48.30 | 49.00 | 47.98 | 48.34 | 188,653 | +0.20(+0.41%) |
Oct 13, 2020 | 47.73 | 48.82 | 47.23 | 48.15 | 306,000 | -0.35(-0.73%) |
Oct 12, 2020 | 49.10 | 49.69 | 48.28 | 48.50 | 308,196 | -0.88(-1.78%) |
Oct 09, 2020 | 49.18 | 49.50 | 48.23 | 49.38 | 256,430 | +0.20(+0.40%) |
Oct 08, 2020 | 49.32 | 50.04 | 48.61 | 49.18 | 285,469 | +0.67(+1.39%) |
Oct 07, 2020 | 49.67 | 50.74 | 48.42 | 48.51 | 396,175 | -0.20(-0.40%) |
Oct 06, 2020 | 48.12 | 49.58 | 47.83 | 48.71 | 735,837 | +1.60(+3.39%) |
Oct 05, 2020 | 47.05 | 47.51 | 46.10 | 47.11 | 1,018,051 | +0.72(+1.55%) |
Oct 02, 2020 | 46.45 | 48.01 | 45.90 | 46.39 | 708,985 | -1.46(-3.04%) |
Oct 01, 2020 | 46.63 | 48.34 | 46.46 | 47.85 | 446,188 | +0.85(+1.81%) |
Sep 30, 2020 | 47.12 | 49.16 | 46.73 | 47.00 | 695,187 | -0.06(-0.12%) |
Sep 29, 2020 | 50.12 | 50.24 | 46.84 | 47.05 | 1,033,600 | -3.10(-6.18%) |
Sep 28, 2020 | 51.59 | 51.70 | 49.34 | 50.15 | 1,247,802 | -2.10(-4.02%) |
Sep 25, 2020 | 50.38 | 52.38 | 49.83 | 52.25 | 377,040 | +1.43(+2.81%) |
Sep 24, 2020 | 50.33 | 51.63 | 48.89 | 50.82 | 381,773 | +0.11(+0.22%) |
Sep 23, 2020 | 52.28 | 53.08 | 50.71 | 50.71 | 561,140 | -0.77(-1.49%) |
Sep 22, 2020 | 52.46 | 53.21 | 51.23 | 51.48 | 591,127 | -1.11(-2.11%) |
Sep 21, 2020 | 53.57 | 54.59 | 51.89 | 52.59 | 773,089 | -2.90(-5.23%) |
Sep 18, 2020 | 56.39 | 56.85 | 55.31 | 55.49 | 525,607 | -1.41(-2.48%) |
Sep 17, 2020 | 56.05 | 57.98 | 56.02 | 56.90 | 493,635 | -0.52(-0.91%) |
Sep 16, 2020 | 54.05 | 57.77 | 53.87 | 57.42 | 677,263 | +3.28(+6.05%) |
Sep 15, 2020 | 54.61 | 55.55 | 53.35 | 54.15 | 517,786 | -0.65(-1.19%) |
Sep 14, 2020 | 53.21 | 54.98 | 52.48 | 54.80 | 510,871 | +2.33(+4.45%) |
Sep 11, 2020 | 51.00 | 52.76 | 50.37 | 52.47 | 407,996 | +1.39(+2.72%) |
Sep 10, 2020 | 51.32 | 52.71 | 50.89 | 51.08 | 296,425 | +0.06(+0.11%) |
Sep 09, 2020 | 51.18 | 51.35 | 50.26 | 51.02 | 748,825 | +0.02(+0.04%) |
Sep 08, 2020 | 49.83 | 52.31 | 49.33 | 51.00 | 432,342 | +0.45(+0.89%) |
Sep 04, 2020 | 50.40 | 50.79 | 47.51 | 50.55 | 352,404 | +0.92(+1.86%) |
Sep 03, 2020 | 50.23 | 51.97 | 49.39 | 49.63 | 737,152 | +0.35(+0.70%) |
Sep 02, 2020 | 49.29 | 49.58 | 48.19 | 49.28 | 305,282 | +0.14(+0.29%) |