Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.20 | 61.80 | 56.00 | 58.60 | 1,399,078 | -0.60(-1.01%) |
Nov 27, 2020 | 59.40 | 61.00 | 57.80 | 59.20 | 183,575 | -0.80(-1.33%) |
Nov 25, 2020 | 58.20 | 66.40 | 57.40 | 60.00 | 440,645 | +0.60(+1.01%) |
Nov 24, 2020 | 55.00 | 61.80 | 52.80 | 59.40 | 362,722 | +6.40(+12.08%) |
Nov 23, 2020 | 57.80 | 57.80 | 52.80 | 53.00 | 397,067 | -4.40(-7.67%) |
Nov 20, 2020 | 57.60 | 59.20 | 56.60 | 57.40 | 371,855 | -2.80(-4.65%) |
Nov 19, 2020 | 62.20 | 62.40 | 58.60 | 60.20 | 273,288 | -2.40(-3.83%) |
Nov 18, 2020 | 62.80 | 65.00 | 60.60 | 62.60 | 192,547 | +0.40(+0.64%) |
Nov 17, 2020 | 65.00 | 65.60 | 59.20 | 62.20 | 358,158 | -1.40(-2.20%) |
Nov 16, 2020 | 69.00 | 73.00 | 62.00 | 63.60 | 533,974 | -1.00(-1.55%) |
Nov 13, 2020 | 57.60 | 64.80 | 57.60 | 64.60 | 325,970 | +8.40(+14.95%) |
Nov 12, 2020 | 55.80 | 58.40 | 54.60 | 56.20 | 214,990 | +1.40(+2.55%) |
Nov 11, 2020 | 58.20 | 62.80 | 54.20 | 54.80 | 270,548 | -2.60(-4.53%) |
Nov 10, 2020 | 56.00 | 59.40 | 55.40 | 57.40 | 206,526 | +3.40(+6.30%) |
Nov 09, 2020 | 56.20 | 58.20 | 53.80 | 54.00 | 249,442 | +1.80(+3.45%) |
Nov 06, 2020 | 51.60 | 54.00 | 50.00 | 52.20 | 159,910 | +1.00(+1.95%) |
Nov 05, 2020 | 52.80 | 53.20 | 50.60 | 51.20 | 84,235 | -0.20(-0.39%) |
Nov 04, 2020 | 52.00 | 53.60 | 51.00 | 51.40 | 89,238 | -0.80(-1.53%) |
Nov 03, 2020 | 51.60 | 53.00 | 50.40 | 52.20 | 83,681 | +2.60(+5.24%) |
Nov 02, 2020 | 52.60 | 53.20 | 49.20 | 49.60 | 93,351 | -1.80(-3.50%) |
Oct 30, 2020 | 56.00 | 56.50 | 51.20 | 51.40 | 94,785 | -5.60(-9.82%) |
Oct 29, 2020 | 51.60 | 57.50 | 50.00 | 57.00 | 160,525 | +6.60(+13.10%) |
Oct 28, 2020 | 54.80 | 54.80 | 49.40 | 50.40 | 148,536 | -4.60(-8.36%) |
Oct 27, 2020 | 59.80 | 59.80 | 54.40 | 55.00 | 171,741 | -4.40(-7.41%) |
Oct 26, 2020 | 56.80 | 62.80 | 56.40 | 59.40 | 207,427 | +1.80(+3.12%) |
Oct 23, 2020 | 70.00 | 73.20 | 57.20 | 57.60 | 352,900 | -3.20(-5.26%) |
Oct 22, 2020 | 55.60 | 61.40 | 55.60 | 60.80 | 103,785 | +5.40(+9.75%) |
Oct 21, 2020 | 54.00 | 57.00 | 54.00 | 55.40 | 68,787 | +1.40(+2.59%) |
Oct 20, 2020 | 52.40 | 54.60 | 51.30 | 54.00 | 53,676 | +1.80(+3.45%) |
Oct 19, 2020 | 53.20 | 57.40 | 51.40 | 52.20 | 123,820 | +0.20(+0.38%) |
Oct 16, 2020 | 53.80 | 54.00 | 51.90 | 52.00 | 65,735 | -1.20(-2.26%) |
Oct 15, 2020 | 53.40 | 54.40 | 50.40 | 53.20 | 130,107 | -0.80(-1.48%) |
Oct 14, 2020 | 55.40 | 55.80 | 52.00 | 54.00 | 140,448 | -1.80(-3.23%) |
Oct 13, 2020 | 56.40 | 56.60 | 55.40 | 55.80 | 37,442 | -1.00(-1.76%) |
Oct 12, 2020 | 57.60 | 57.80 | 55.00 | 56.80 | 68,258 | -0.40(-0.70%) |
Oct 09, 2020 | 58.60 | 58.60 | 55.20 | 57.20 | 67,770 | -0.40(-0.69%) |
Oct 08, 2020 | 60.60 | 60.60 | 56.40 | 57.60 | 88,183 | -1.80(-3.03%) |
Oct 07, 2020 | 57.20 | 60.40 | 54.60 | 59.40 | 233,962 | +3.60(+6.45%) |
Oct 06, 2020 | 56.00 | 58.16 | 54.90 | 55.80 | 86,589 | +1.00(+1.82%) |
Oct 05, 2020 | 59.00 | 59.00 | 54.40 | 54.80 | 86,879 | -4.00(-6.80%) |
Oct 02, 2020 | 59.00 | 59.40 | 58.20 | 58.80 | 28,930 | -1.20(-2.00%) |
Oct 01, 2020 | 60.60 | 61.20 | 59.50 | 60.00 | 32,418 | +0.00(+0.00%) |
Sep 30, 2020 | 60.00 | 60.80 | 58.00 | 60.00 | 83,921 | +0.20(+0.33%) |
Sep 29, 2020 | 60.20 | 60.80 | 58.80 | 59.80 | 54,973 | -0.20(-0.33%) |
Sep 28, 2020 | 60.60 | 61.00 | 59.80 | 60.00 | 50,076 | -0.20(-0.33%) |
Sep 25, 2020 | 62.60 | 62.60 | 58.60 | 60.20 | 125,320 | -1.80(-2.90%) |
Sep 24, 2020 | 61.20 | 63.80 | 60.20 | 62.00 | 217,338 | +0.80(+1.31%) |
Sep 23, 2020 | 65.40 | 65.40 | 60.00 | 61.20 | 69,137 | -3.20(-4.97%) |
Sep 22, 2020 | 61.00 | 66.10 | 61.00 | 64.40 | 126,643 | +4.00(+6.62%) |
Sep 21, 2020 | 64.00 | 64.40 | 60.00 | 60.40 | 226,300 | -4.80(-7.36%) |
Sep 18, 2020 | 67.60 | 67.60 | 64.00 | 65.20 | 86,275 | -2.40(-3.55%) |
Sep 17, 2020 | 68.60 | 69.80 | 67.20 | 67.60 | 56,274 | -1.60(-2.31%) |
Sep 16, 2020 | 70.00 | 70.80 | 68.60 | 69.20 | 50,663 | -1.00(-1.42%) |
Sep 15, 2020 | 70.00 | 71.80 | 68.20 | 70.20 | 123,817 | +0.80(+1.15%) |
Sep 14, 2020 | 72.60 | 73.00 | 67.00 | 69.40 | 82,717 | -3.20(-4.41%) |
Sep 11, 2020 | 73.60 | 75.00 | 71.50 | 72.60 | 67,880 | -1.40(-1.89%) |
Sep 10, 2020 | 78.40 | 79.00 | 73.40 | 74.00 | 78,661 | -4.40(-5.61%) |
Sep 09, 2020 | 78.00 | 79.36 | 77.69 | 78.40 | 30,212 | +0.20(+0.26%) |
Sep 08, 2020 | 81.20 | 82.00 | 77.60 | 78.20 | 50,759 | -4.40(-5.33%) |
Sep 04, 2020 | 80.80 | 83.80 | 79.80 | 82.60 | 47,565 | +2.40(+2.99%) |
Sep 03, 2020 | 82.80 | 83.60 | 79.40 | 80.20 | 142,808 | -3.60(-4.30%) |
Sep 02, 2020 | 85.00 | 86.60 | 82.40 | 83.80 | 62,078 | -0.60(-0.71%) |