Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.04 | 69.39 | 67.64 | 68.73 | 476,621 | -0.73(-1.05%) |
Nov 27, 2020 | 69.88 | 69.88 | 68.26 | 69.46 | 225,287 | -0.31(-0.45%) |
Nov 25, 2020 | 70.06 | 70.15 | 67.98 | 69.77 | 343,977 | -0.43(-0.62%) |
Nov 24, 2020 | 68.29 | 70.22 | 67.16 | 70.20 | 449,465 | +2.71(+4.01%) |
Nov 23, 2020 | 67.99 | 68.89 | 67.07 | 67.50 | 538,719 | -0.03(-0.04%) |
Nov 20, 2020 | 65.07 | 67.75 | 65.07 | 67.53 | 600,969 | +2.03(+3.09%) |
Nov 19, 2020 | 63.33 | 65.78 | 63.17 | 65.50 | 407,136 | +1.74(+2.73%) |
Nov 18, 2020 | 63.33 | 64.20 | 61.97 | 63.76 | 525,948 | +0.29(+0.45%) |
Nov 17, 2020 | 62.81 | 63.50 | 60.26 | 63.47 | 716,981 | +0.41(+0.66%) |
Nov 16, 2020 | 63.34 | 64.92 | 62.21 | 63.06 | 779,431 | +0.22(+0.34%) |
Nov 13, 2020 | 62.27 | 63.76 | 61.74 | 62.84 | 555,241 | +0.94(+1.53%) |
Nov 12, 2020 | 64.01 | 64.15 | 61.21 | 61.90 | 314,413 | -2.60(-4.03%) |
Nov 11, 2020 | 63.52 | 64.81 | 62.27 | 64.50 | 662,341 | +1.65(+2.63%) |
Nov 10, 2020 | 61.77 | 64.67 | 61.77 | 62.84 | 574,888 | +1.80(+2.95%) |
Nov 09, 2020 | 68.95 | 71.10 | 60.94 | 61.04 | 495,244 | -3.62(-5.60%) |
Nov 06, 2020 | 66.86 | 66.86 | 62.39 | 64.66 | 416,736 | -1.81(-2.72%) |
Nov 05, 2020 | 65.93 | 70.25 | 65.02 | 66.47 | 632,794 | -1.67(-2.45%) |
Nov 04, 2020 | 67.64 | 68.24 | 66.45 | 68.15 | 507,060 | -0.50(-0.73%) |
Nov 03, 2020 | 68.03 | 70.27 | 67.67 | 68.65 | 718,560 | +1.89(+2.83%) |
Nov 02, 2020 | 63.43 | 66.83 | 63.32 | 66.76 | 322,831 | +4.34(+6.95%) |
Oct 30, 2020 | 64.21 | 64.82 | 61.54 | 62.42 | 534,918 | -2.03(-3.15%) |
Oct 29, 2020 | 62.89 | 64.68 | 62.49 | 64.45 | 462,686 | +1.65(+2.63%) |
Oct 28, 2020 | 61.89 | 63.74 | 61.57 | 62.79 | 255,351 | -0.81(-1.27%) |
Oct 27, 2020 | 63.64 | 63.93 | 63.17 | 63.60 | 311,227 | +0.26(+0.40%) |
Oct 26, 2020 | 64.16 | 64.32 | 62.25 | 63.34 | 384,783 | -1.86(-2.85%) |
Oct 23, 2020 | 65.10 | 65.54 | 63.53 | 65.20 | 299,773 | +0.36(+0.56%) |
Oct 22, 2020 | 66.55 | 66.55 | 64.72 | 64.84 | 400,973 | -1.14(-1.73%) |
Oct 21, 2020 | 68.63 | 69.37 | 65.24 | 65.98 | 447,332 | -2.82(-4.10%) |
Oct 20, 2020 | 69.79 | 70.54 | 68.76 | 68.81 | 227,580 | -0.44(-0.64%) |
Oct 19, 2020 | 69.99 | 70.64 | 68.95 | 69.25 | 223,464 | -0.54(-0.78%) |
Oct 16, 2020 | 70.24 | 71.05 | 69.73 | 69.79 | 614,485 | -0.30(-0.42%) |
Oct 15, 2020 | 69.18 | 71.02 | 68.17 | 70.09 | 603,351 | +0.32(+0.47%) |
Oct 14, 2020 | 70.68 | 71.36 | 69.53 | 69.76 | 463,254 | -0.21(-0.30%) |
Oct 13, 2020 | 70.05 | 70.56 | 69.16 | 69.97 | 321,486 | -0.38(-0.55%) |
Oct 12, 2020 | 69.59 | 70.91 | 68.91 | 70.35 | 422,903 | +1.99(+2.91%) |
Oct 09, 2020 | 67.25 | 68.82 | 66.91 | 68.36 | 555,241 | +1.54(+2.30%) |
Oct 08, 2020 | 66.88 | 67.62 | 66.20 | 66.83 | 248,017 | +0.65(+0.98%) |
Oct 07, 2020 | 66.39 | 66.87 | 65.33 | 66.18 | 569,300 | +1.55(+2.41%) |
Oct 06, 2020 | 64.32 | 66.33 | 64.22 | 64.62 | 395,411 | +0.66(+1.03%) |
Oct 05, 2020 | 62.91 | 64.08 | 62.82 | 63.96 | 279,287 | +1.95(+3.14%) |
Oct 02, 2020 | 61.99 | 63.71 | 61.66 | 62.02 | 606,457 | -1.48(-2.32%) |
Oct 01, 2020 | 62.00 | 63.55 | 61.81 | 63.49 | 521,629 | +2.05(+3.33%) |
Sep 30, 2020 | 60.20 | 62.35 | 60.20 | 61.45 | 451,571 | +1.55(+2.60%) |
Sep 29, 2020 | 59.36 | 60.52 | 59.08 | 59.89 | 279,332 | +0.48(+0.81%) |
Sep 28, 2020 | 57.99 | 60.40 | 57.99 | 59.41 | 500,984 | +2.43(+4.27%) |
Sep 25, 2020 | 56.69 | 57.31 | 56.12 | 56.98 | 282,600 | +0.23(+0.40%) |
Sep 24, 2020 | 57.22 | 57.37 | 55.98 | 56.75 | 249,165 | -0.28(-0.48%) |
Sep 23, 2020 | 58.18 | 58.90 | 56.96 | 57.03 | 385,936 | -1.35(-2.31%) |
Sep 22, 2020 | 55.58 | 58.68 | 54.96 | 58.38 | 598,979 | +3.04(+5.50%) |
Sep 21, 2020 | 56.31 | 56.31 | 53.74 | 55.33 | 514,651 | -2.24(-3.90%) |
Sep 18, 2020 | 59.25 | 59.66 | 57.15 | 57.58 | 1,293,802 | -0.73(-1.25%) |
Sep 17, 2020 | 57.78 | 58.71 | 57.46 | 58.31 | 349,922 | -0.40(-0.69%) |
Sep 16, 2020 | 58.40 | 59.00 | 58.08 | 58.71 | 370,281 | +0.80(+1.38%) |
Sep 15, 2020 | 58.82 | 59.66 | 57.76 | 57.91 | 255,681 | -0.55(-0.94%) |
Sep 14, 2020 | 56.15 | 58.53 | 56.09 | 58.46 | 592,371 | +2.70(+4.84%) |
Sep 11, 2020 | 55.37 | 56.77 | 55.37 | 55.77 | 352,818 | +0.06(+0.11%) |
Sep 10, 2020 | 56.19 | 56.85 | 55.66 | 55.71 | 287,079 | -0.19(-0.33%) |
Sep 09, 2020 | 54.64 | 56.13 | 54.47 | 55.90 | 250,210 | +1.82(+3.37%) |
Sep 08, 2020 | 53.67 | 55.09 | 52.84 | 54.08 | 429,191 | -0.51(-0.94%) |
Sep 04, 2020 | 55.88 | 56.15 | 52.78 | 54.59 | 292,457 | -0.72(-1.30%) |
Sep 03, 2020 | 57.74 | 57.74 | 55.11 | 55.31 | 438,896 | -2.43(-4.21%) |
Sep 02, 2020 | 56.69 | 57.77 | 56.24 | 57.74 | 532,264 | +0.97(+1.72%) |