Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.12 | 61.12 | 59.98 | 59.98 | 5,309 | -1.53(-2.48%) |
Nov 27, 2020 | 62.51 | 62.51 | 61.51 | 61.51 | 963 | -0.50(-0.81%) |
Nov 25, 2020 | 61.66 | 62.01 | 61.49 | 62.01 | 2,889 | -0.70(-1.12%) |
Nov 24, 2020 | 62.13 | 62.71 | 62.13 | 62.71 | 11,528 | +1.27(+2.07%) |
Nov 23, 2020 | 61.21 | 61.51 | 61.01 | 61.44 | 3,129 | +0.79(+1.30%) |
Nov 20, 2020 | 60.94 | 60.94 | 60.30 | 60.65 | 4,601 | -0.13(-0.21%) |
Nov 19, 2020 | 60.52 | 60.82 | 60.52 | 60.78 | 3,723 | -0.18(-0.30%) |
Nov 18, 2020 | 61.34 | 62.04 | 60.96 | 60.96 | 5,757 | -0.27(-0.44%) |
Nov 17, 2020 | 61.42 | 61.42 | 60.74 | 61.23 | 9,568 | -0.18(-0.29%) |
Nov 16, 2020 | 61.26 | 61.41 | 60.85 | 61.41 | 5,297 | +1.37(+2.29%) |
Nov 13, 2020 | 59.27 | 60.04 | 59.27 | 60.04 | 2,568 | +1.27(+2.16%) |
Nov 12, 2020 | 59.30 | 59.30 | 58.77 | 58.77 | 1,395 | -1.04(-1.73%) |
Nov 11, 2020 | 59.58 | 59.80 | 59.53 | 59.80 | 2,495 | -0.78(-1.28%) |
Nov 10, 2020 | 59.59 | 60.81 | 59.42 | 60.58 | 38,628 | +1.19(+2.00%) |
Nov 09, 2020 | 59.47 | 60.30 | 58.87 | 59.39 | 21,017 | +3.65(+6.55%) |
Nov 06, 2020 | 56.00 | 56.24 | 55.66 | 55.74 | 2,033 | -0.33(-0.58%) |
Nov 05, 2020 | 54.90 | 56.50 | 54.90 | 56.07 | 7,048 | +1.21(+2.21%) |
Nov 04, 2020 | 55.52 | 55.80 | 54.85 | 54.85 | 9,026 | -0.67(-1.21%) |
Nov 03, 2020 | 55.27 | 56.00 | 55.27 | 55.52 | 21,705 | +0.95(+1.75%) |
Nov 02, 2020 | 53.88 | 54.69 | 53.55 | 54.57 | 6,461 | +1.70(+3.21%) |
Oct 30, 2020 | 52.81 | 53.38 | 52.63 | 52.87 | 3,424 | -0.32(-0.61%) |
Oct 29, 2020 | 52.46 | 53.58 | 52.46 | 53.20 | 4,942 | +0.74(+1.42%) |
Oct 28, 2020 | 52.41 | 52.96 | 52.31 | 52.45 | 7,309 | -0.76(-1.42%) |
Oct 27, 2020 | 54.50 | 54.50 | 53.20 | 53.21 | 16,921 | -1.21(-2.23%) |
Oct 26, 2020 | 55.43 | 55.43 | 54.25 | 54.42 | 4,429 | -1.37(-2.45%) |
Oct 23, 2020 | 55.72 | 55.89 | 55.66 | 55.79 | 1,284 | +0.34(+0.61%) |
Oct 22, 2020 | 54.74 | 55.58 | 54.74 | 55.45 | 20,620 | +0.52(+0.94%) |
Oct 21, 2020 | 53.77 | 55.04 | 53.77 | 54.93 | 6,501 | +0.98(+1.81%) |
Oct 20, 2020 | 53.89 | 54.38 | 53.77 | 53.95 | 18,310 | +0.64(+1.21%) |
Oct 19, 2020 | 54.35 | 54.35 | 53.31 | 53.31 | 3,074 | -0.79(-1.45%) |
Oct 16, 2020 | 54.29 | 54.47 | 53.82 | 54.10 | 3,531 | -0.01(-0.02%) |
Oct 15, 2020 | 53.73 | 54.22 | 53.73 | 54.11 | 4,309 | +0.28(+0.51%) |
Oct 14, 2020 | 54.03 | 54.80 | 53.83 | 53.83 | 10,953 | -0.32(-0.59%) |
Oct 13, 2020 | 55.29 | 55.29 | 54.15 | 54.15 | 7,059 | -1.41(-2.53%) |
Oct 12, 2020 | 54.82 | 55.64 | 54.82 | 55.56 | 360,900 | +0.82(+1.50%) |
Oct 09, 2020 | 54.66 | 55.05 | 54.66 | 54.74 | 392,323 | +0.03(+0.05%) |
Oct 08, 2020 | 54.00 | 54.91 | 54.00 | 54.71 | 3,402 | +0.66(+1.23%) |
Oct 07, 2020 | 53.98 | 54.30 | 53.66 | 54.05 | 2,142 | +0.82(+1.55%) |
Oct 06, 2020 | 53.61 | 54.41 | 53.23 | 53.23 | 5,127 | -0.59(-1.10%) |
Oct 05, 2020 | 53.41 | 53.93 | 53.41 | 53.82 | 3,140 | +1.11(+2.10%) |
Oct 02, 2020 | 51.23 | 52.88 | 51.23 | 52.71 | 2,247 | +0.70(+1.35%) |
Oct 01, 2020 | 51.72 | 52.29 | 51.72 | 52.01 | 28,078 | -0.08(-0.15%) |
Sep 30, 2020 | 51.81 | 52.39 | 51.67 | 52.09 | 2,764 | +0.43(+0.83%) |
Sep 29, 2020 | 51.81 | 51.93 | 51.33 | 51.66 | 5,339 | -0.37(-0.72%) |
Sep 28, 2020 | 51.48 | 52.42 | 51.48 | 52.03 | 8,680 | +1.22(+2.39%) |
Sep 25, 2020 | 50.07 | 50.81 | 50.07 | 50.81 | 1,712 | +0.35(+0.69%) |
Sep 24, 2020 | 50.13 | 51.11 | 49.66 | 50.46 | 2,831 | +0.11(+0.21%) |
Sep 23, 2020 | 52.03 | 52.11 | 50.36 | 50.36 | 88,489 | -1.28(-2.48%) |
Sep 22, 2020 | 51.86 | 52.16 | 51.29 | 51.64 | 20,508 | -0.24(-0.47%) |
Sep 21, 2020 | 52.94 | 52.94 | 50.97 | 51.88 | 20,430 | -1.15(-2.17%) |
Sep 18, 2020 | 53.23 | 53.68 | 53.03 | 53.03 | 23,697 | -0.19(-0.37%) |
Sep 17, 2020 | 52.96 | 53.26 | 52.83 | 53.22 | 11,599 | -0.25(-0.47%) |
Sep 16, 2020 | 53.10 | 54.04 | 53.10 | 53.48 | 8,895 | +0.47(+0.89%) |
Sep 15, 2020 | 53.79 | 53.83 | 52.99 | 53.00 | 3,886 | -1.04(-1.92%) |
Sep 14, 2020 | 53.83 | 54.12 | 53.81 | 54.04 | 6,790 | +0.66(+1.23%) |
Sep 11, 2020 | 53.07 | 53.67 | 52.97 | 53.38 | 29,513 | +0.21(+0.39%) |
Sep 10, 2020 | 54.05 | 54.06 | 53.18 | 53.18 | 3,221 | -0.77(-1.43%) |
Sep 09, 2020 | 53.80 | 54.30 | 53.80 | 53.95 | 2,497 | +0.61(+1.15%) |
Sep 08, 2020 | 54.30 | 54.30 | 52.92 | 53.33 | 7,059 | -1.48(-2.69%) |
Sep 04, 2020 | 54.94 | 55.13 | 54.62 | 54.81 | 28,759 | +0.46(+0.85%) |
Sep 03, 2020 | 55.28 | 55.86 | 54.11 | 54.35 | 35,387 | -0.81(-1.46%) |
Sep 02, 2020 | 54.60 | 55.16 | 54.60 | 55.16 | 8,893 | +0.81(+1.50%) |