Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.28 | 69.28 | 68.71 | 68.99 | 10,499 | -0.72(-1.03%) |
Nov 27, 2020 | 69.42 | 69.76 | 69.42 | 69.71 | 20,046 | +0.66(+0.96%) |
Nov 25, 2020 | 69.07 | 69.07 | 68.72 | 69.05 | 12,555 | -0.13(-0.19%) |
Nov 24, 2020 | 67.98 | 69.19 | 67.98 | 69.18 | 22,979 | +1.30(+1.91%) |
Nov 23, 2020 | 68.18 | 68.27 | 67.46 | 67.88 | 16,656 | -0.25(-0.36%) |
Nov 20, 2020 | 68.27 | 68.41 | 68.13 | 68.13 | 5,697 | +0.06(+0.08%) |
Nov 19, 2020 | 67.54 | 68.19 | 67.54 | 68.07 | 7,386 | +0.16(+0.24%) |
Nov 18, 2020 | 68.26 | 68.49 | 67.91 | 67.91 | 9,657 | -0.51(-0.75%) |
Nov 17, 2020 | 68.26 | 68.59 | 68.21 | 68.42 | 8,775 | -0.24(-0.35%) |
Nov 16, 2020 | 68.33 | 68.72 | 68.33 | 68.66 | 7,082 | +0.34(+0.50%) |
Nov 13, 2020 | 67.92 | 68.40 | 67.69 | 68.32 | 30,386 | +1.07(+1.59%) |
Nov 12, 2020 | 68.07 | 68.13 | 67.07 | 67.24 | 132,768 | -0.31(-0.46%) |
Nov 11, 2020 | 67.23 | 67.68 | 67.23 | 67.56 | 17,891 | +0.27(+0.41%) |
Nov 10, 2020 | 67.06 | 67.51 | 66.68 | 67.28 | 9,388 | -0.68(-1.00%) |
Nov 09, 2020 | 69.39 | 69.39 | 67.96 | 67.96 | 9,686 | +0.09(+0.13%) |
Nov 06, 2020 | 67.60 | 68.06 | 67.49 | 67.87 | 17,409 | -0.30(-0.44%) |
Nov 05, 2020 | 67.98 | 68.41 | 67.72 | 68.17 | 48,106 | +1.44(+2.16%) |
Nov 04, 2020 | 65.84 | 67.19 | 65.80 | 66.73 | 17,794 | +2.28(+3.54%) |
Nov 03, 2020 | 64.08 | 64.89 | 63.82 | 64.45 | 37,447 | +0.63(+0.98%) |
Nov 02, 2020 | 64.15 | 64.60 | 63.44 | 63.82 | 21,162 | -0.03(-0.04%) |
Oct 30, 2020 | 64.67 | 64.88 | 63.20 | 63.85 | 15,298 | -0.63(-0.97%) |
Oct 29, 2020 | 63.34 | 64.70 | 63.19 | 64.48 | 32,557 | +1.54(+2.44%) |
Oct 28, 2020 | 64.20 | 64.20 | 62.87 | 62.94 | 22,082 | -2.17(-3.33%) |
Oct 27, 2020 | 64.74 | 65.12 | 64.64 | 65.11 | 18,771 | +0.68(+1.06%) |
Oct 26, 2020 | 65.10 | 65.23 | 64.00 | 64.43 | 6,706 | -1.29(-1.96%) |
Oct 23, 2020 | 65.02 | 65.72 | 65.02 | 65.72 | 10,762 | +0.68(+1.04%) |
Oct 22, 2020 | 64.92 | 65.20 | 64.58 | 65.04 | 16,032 | +0.24(+0.37%) |
Oct 21, 2020 | 64.53 | 65.26 | 64.53 | 64.80 | 22,158 | +0.68(+1.06%) |
Oct 20, 2020 | 64.13 | 64.58 | 63.99 | 64.12 | 5,258 | +0.50(+0.79%) |
Oct 19, 2020 | 64.81 | 64.92 | 63.53 | 63.62 | 172,143 | -1.04(-1.61%) |
Oct 16, 2020 | 65.02 | 65.02 | 64.58 | 64.67 | 4,853 | +0.17(+0.26%) |
Oct 15, 2020 | 64.20 | 64.69 | 64.03 | 64.50 | 40,588 | -0.65(-1.00%) |
Oct 14, 2020 | 65.98 | 65.98 | 65.02 | 65.15 | 5,114 | -0.51(-0.78%) |
Oct 13, 2020 | 65.94 | 65.94 | 65.44 | 65.66 | 6,440 | +0.03(+0.04%) |
Oct 12, 2020 | 64.93 | 65.97 | 64.74 | 65.63 | 16,583 | +1.40(+2.18%) |
Oct 09, 2020 | 64.06 | 64.23 | 63.99 | 64.23 | 8,335 | +0.51(+0.80%) |
Oct 08, 2020 | 63.21 | 63.72 | 63.21 | 63.72 | 7,302 | +0.77(+1.22%) |
Oct 07, 2020 | 62.88 | 63.11 | 62.55 | 62.95 | 3,826 | +0.45(+0.73%) |
Oct 06, 2020 | 63.18 | 63.48 | 62.50 | 62.50 | 4,151 | -0.83(-1.32%) |
Oct 05, 2020 | 62.82 | 63.42 | 62.77 | 63.33 | 16,465 | +1.04(+1.67%) |
Oct 02, 2020 | 62.33 | 62.92 | 62.20 | 62.29 | 3,798 | -1.06(-1.68%) |
Oct 01, 2020 | 63.08 | 63.35 | 62.95 | 63.35 | 15,648 | +0.83(+1.33%) |
Sep 30, 2020 | 62.34 | 63.04 | 62.28 | 62.52 | 8,027 | +0.21(+0.33%) |
Sep 29, 2020 | 62.35 | 62.46 | 62.06 | 62.31 | 22,275 | +0.16(+0.26%) |
Sep 28, 2020 | 62.20 | 62.21 | 61.77 | 62.15 | 25,029 | +0.83(+1.36%) |
Sep 25, 2020 | 60.65 | 61.45 | 60.41 | 61.31 | 18,886 | +0.41(+0.67%) |
Sep 24, 2020 | 60.33 | 61.28 | 60.33 | 60.90 | 19,102 | +0.17(+0.28%) |
Sep 23, 2020 | 62.12 | 62.12 | 60.64 | 60.73 | 26,105 | -1.30(-2.09%) |
Sep 22, 2020 | 61.67 | 62.08 | 61.23 | 62.03 | 30,711 | +0.76(+1.23%) |
Sep 21, 2020 | 61.07 | 61.29 | 60.45 | 61.28 | 53,826 | -0.92(-1.47%) |
Sep 18, 2020 | 62.88 | 62.88 | 61.56 | 62.19 | 25,216 | -0.68(-1.09%) |
Sep 17, 2020 | 62.90 | 63.27 | 62.44 | 62.88 | 20,674 | -0.99(-1.54%) |
Sep 16, 2020 | 64.46 | 64.54 | 63.74 | 63.86 | 7,936 | -0.49(-0.77%) |
Sep 15, 2020 | 63.88 | 64.54 | 63.88 | 64.35 | 5,072 | +1.04(+1.65%) |
Sep 14, 2020 | 64.00 | 64.17 | 63.31 | 63.31 | 6,802 | +0.35(+0.56%) |
Sep 11, 2020 | 63.07 | 63.58 | 62.55 | 62.96 | 12,450 | -0.09(-0.15%) |
Sep 10, 2020 | 64.07 | 64.45 | 62.92 | 63.05 | 15,297 | -0.87(-1.36%) |
Sep 09, 2020 | 63.83 | 64.21 | 63.63 | 63.92 | 13,716 | +0.75(+1.18%) |
Sep 08, 2020 | 63.03 | 63.72 | 62.90 | 63.18 | 10,198 | -1.55(-2.40%) |
Sep 04, 2020 | 65.36 | 65.45 | 63.36 | 64.73 | 26,694 | -1.04(-1.58%) |
Sep 03, 2020 | 67.30 | 67.30 | 65.20 | 65.77 | 12,815 | -2.19(-3.22%) |
Sep 02, 2020 | 66.99 | 67.96 | 66.81 | 67.96 | 9,585 | +1.27(+1.90%) |