Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.82 | 73.92 | 71.75 | 71.86 | 369,741 | -1.93(-2.62%) |
Nov 27, 2020 | 74.51 | 75.51 | 73.54 | 73.80 | 122,035 | -0.62(-0.84%) |
Nov 25, 2020 | 74.87 | 75.07 | 73.77 | 74.42 | 170,139 | -1.71(-2.25%) |
Nov 24, 2020 | 73.96 | 76.34 | 73.81 | 76.13 | 267,644 | +3.39(+4.65%) |
Nov 23, 2020 | 70.88 | 73.32 | 70.88 | 72.74 | 230,710 | +2.68(+3.82%) |
Nov 20, 2020 | 70.69 | 71.48 | 69.39 | 70.07 | 225,239 | -0.94(-1.33%) |
Nov 19, 2020 | 71.26 | 71.73 | 69.90 | 71.01 | 162,833 | -0.30(-0.41%) |
Nov 18, 2020 | 72.75 | 73.84 | 71.18 | 71.30 | 307,256 | -1.31(-1.81%) |
Nov 17, 2020 | 70.73 | 72.62 | 69.49 | 72.62 | 303,154 | +0.70(+0.97%) |
Nov 16, 2020 | 71.69 | 72.26 | 70.28 | 71.92 | 246,303 | +1.77(+2.53%) |
Nov 13, 2020 | 69.35 | 70.70 | 68.73 | 70.15 | 278,137 | +1.73(+2.53%) |
Nov 12, 2020 | 70.51 | 70.51 | 67.34 | 68.42 | 418,807 | -2.86(-4.01%) |
Nov 11, 2020 | 72.32 | 72.69 | 70.32 | 71.28 | 459,003 | -0.19(-0.27%) |
Nov 10, 2020 | 71.50 | 71.66 | 70.00 | 71.47 | 747,588 | +0.58(+0.82%) |
Nov 09, 2020 | 77.25 | 77.25 | 70.53 | 70.89 | 458,246 | +2.45(+3.58%) |
Nov 06, 2020 | 70.70 | 71.83 | 68.39 | 68.44 | 498,024 | -1.73(-2.47%) |
Nov 05, 2020 | 67.95 | 71.26 | 67.67 | 70.17 | 526,332 | +3.33(+4.99%) |
Nov 04, 2020 | 70.13 | 70.39 | 66.27 | 66.84 | 586,794 | -3.68(-5.22%) |
Nov 03, 2020 | 68.16 | 70.82 | 65.98 | 70.51 | 678,585 | +2.93(+4.34%) |
Nov 02, 2020 | 65.45 | 68.73 | 65.07 | 67.58 | 302,618 | +3.15(+4.89%) |
Oct 30, 2020 | 63.43 | 64.52 | 62.26 | 64.43 | 356,541 | +0.53(+0.84%) |
Oct 29, 2020 | 61.82 | 64.29 | 61.37 | 63.89 | 396,094 | +1.72(+2.76%) |
Oct 28, 2020 | 62.99 | 63.23 | 61.84 | 62.18 | 343,118 | -2.55(-3.94%) |
Oct 27, 2020 | 66.40 | 66.47 | 64.66 | 64.73 | 273,681 | -2.00(-3.00%) |
Oct 26, 2020 | 67.06 | 67.55 | 66.16 | 66.73 | 223,719 | -1.54(-2.26%) |
Oct 23, 2020 | 68.60 | 69.69 | 68.25 | 68.28 | 285,694 | +0.15(+0.22%) |
Oct 22, 2020 | 67.03 | 68.21 | 66.14 | 68.12 | 196,890 | +1.40(+2.10%) |
Oct 21, 2020 | 67.17 | 68.29 | 66.72 | 66.72 | 229,133 | -0.51(-0.77%) |
Oct 20, 2020 | 66.78 | 67.83 | 66.68 | 67.24 | 193,522 | +0.99(+1.50%) |
Oct 19, 2020 | 67.08 | 68.39 | 66.15 | 66.25 | 138,383 | -0.43(-0.64%) |
Oct 16, 2020 | 67.83 | 68.52 | 66.32 | 66.67 | 265,542 | -0.74(-1.10%) |
Oct 15, 2020 | 67.28 | 67.81 | 65.24 | 67.42 | 473,800 | -1.24(-1.80%) |
Oct 14, 2020 | 65.37 | 68.92 | 65.29 | 68.66 | 584,915 | +3.62(+5.57%) |
Oct 13, 2020 | 65.99 | 66.06 | 64.66 | 65.04 | 261,733 | -1.36(-2.05%) |
Oct 12, 2020 | 66.17 | 66.47 | 65.34 | 66.40 | 325,162 | +0.58(+0.88%) |
Oct 09, 2020 | 66.43 | 66.89 | 65.23 | 65.82 | 401,673 | +1.10(+1.69%) |
Oct 08, 2020 | 64.69 | 65.62 | 64.12 | 64.72 | 238,561 | +0.35(+0.55%) |
Oct 07, 2020 | 63.99 | 65.23 | 63.61 | 64.37 | 238,035 | +1.48(+2.35%) |
Oct 06, 2020 | 64.71 | 65.02 | 62.75 | 62.89 | 315,780 | -1.10(-1.71%) |
Oct 05, 2020 | 62.15 | 64.07 | 62.08 | 63.99 | 354,087 | +3.03(+4.97%) |
Oct 02, 2020 | 58.00 | 61.67 | 57.97 | 60.96 | 282,336 | +1.65(+2.78%) |
Oct 01, 2020 | 60.65 | 61.02 | 58.74 | 59.31 | 320,806 | -0.92(-1.53%) |
Sep 30, 2020 | 59.96 | 61.95 | 59.96 | 60.23 | 383,749 | +1.08(+1.82%) |
Sep 29, 2020 | 59.43 | 59.79 | 58.60 | 59.16 | 214,159 | -0.48(-0.80%) |
Sep 28, 2020 | 58.89 | 60.20 | 58.33 | 59.63 | 200,609 | +1.93(+3.35%) |
Sep 25, 2020 | 57.68 | 58.39 | 56.92 | 57.70 | 386,349 | -0.51(-0.88%) |
Sep 24, 2020 | 59.48 | 59.48 | 57.45 | 58.21 | 453,612 | -1.10(-1.85%) |
Sep 23, 2020 | 61.44 | 62.05 | 59.22 | 59.31 | 375,157 | -2.12(-3.44%) |
Sep 22, 2020 | 61.66 | 61.96 | 60.25 | 61.42 | 356,446 | -0.04(-0.06%) |
Sep 21, 2020 | 62.20 | 62.89 | 59.92 | 61.46 | 472,025 | -2.72(-4.25%) |
Sep 18, 2020 | 65.13 | 65.14 | 63.59 | 64.19 | 472,834 | -1.07(-1.64%) |
Sep 17, 2020 | 62.96 | 65.56 | 62.32 | 65.25 | 438,150 | +1.76(+2.78%) |
Sep 16, 2020 | 64.90 | 65.56 | 63.27 | 63.49 | 552,019 | -1.27(-1.96%) |
Sep 15, 2020 | 64.03 | 64.80 | 63.23 | 64.76 | 632,700 | +1.16(+1.83%) |
Sep 14, 2020 | 61.36 | 63.83 | 60.85 | 63.60 | 672,892 | +2.52(+4.13%) |
Sep 11, 2020 | 59.62 | 61.26 | 59.29 | 61.07 | 551,657 | +1.92(+3.25%) |
Sep 10, 2020 | 59.66 | 59.95 | 58.86 | 59.15 | 543,335 | -0.33(-0.56%) |
Sep 09, 2020 | 58.71 | 60.00 | 58.63 | 59.48 | 773,142 | +0.93(+1.59%) |
Sep 08, 2020 | 58.70 | 59.70 | 58.31 | 58.55 | 502,805 | -1.30(-2.17%) |
Sep 04, 2020 | 59.27 | 60.03 | 58.20 | 59.84 | 280,761 | +1.46(+2.50%) |
Sep 03, 2020 | 59.57 | 59.82 | 57.58 | 58.39 | 265,806 | -1.22(-2.05%) |
Sep 02, 2020 | 58.90 | 59.68 | 58.39 | 59.60 | 439,279 | +1.31(+2.24%) |