Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.95 | 69.14 | 67.77 | 68.31 | 181,458 | -0.69(-1.00%) |
Nov 27, 2020 | 68.81 | 69.33 | 68.18 | 69.00 | 91,400 | +0.14(+0.20%) |
Nov 25, 2020 | 69.74 | 70.06 | 68.83 | 68.86 | 174,700 | -1.13(-1.61%) |
Nov 24, 2020 | 71.00 | 71.00 | 69.94 | 69.99 | 260,083 | -0.54(-0.77%) |
Nov 23, 2020 | 71.09 | 71.36 | 70.09 | 70.53 | 156,192 | +0.20(+0.28%) |
Nov 20, 2020 | 69.43 | 70.77 | 69.43 | 70.33 | 141,700 | +0.51(+0.73%) |
Nov 19, 2020 | 68.84 | 69.89 | 68.44 | 69.82 | 127,792 | +0.67(+0.97%) |
Nov 18, 2020 | 70.86 | 71.24 | 69.08 | 69.15 | 156,671 | -1.87(-2.63%) |
Nov 17, 2020 | 70.79 | 71.19 | 69.43 | 71.02 | 168,106 | -0.23(-0.32%) |
Nov 16, 2020 | 70.00 | 71.30 | 69.33 | 71.25 | 234,994 | +1.48(+2.12%) |
Nov 13, 2020 | 67.24 | 70.12 | 67.24 | 69.77 | 204,200 | +3.21(+4.82%) |
Nov 12, 2020 | 68.40 | 68.40 | 66.19 | 66.56 | 189,680 | -2.07(-3.02%) |
Nov 11, 2020 | 67.35 | 68.74 | 66.28 | 68.63 | 110,106 | +1.61(+2.40%) |
Nov 10, 2020 | 67.83 | 68.54 | 66.08 | 67.02 | 235,740 | -0.26(-0.39%) |
Nov 09, 2020 | 69.10 | 70.65 | 67.20 | 67.28 | 221,061 | +0.80(+1.20%) |
Nov 06, 2020 | 66.49 | 67.21 | 65.56 | 66.48 | 164,900 | +0.10(+0.15%) |
Nov 05, 2020 | 65.48 | 66.81 | 65.48 | 66.38 | 124,284 | +1.56(+2.41%) |
Nov 04, 2020 | 63.09 | 65.14 | 62.42 | 64.82 | 154,727 | +1.14(+1.79%) |
Nov 03, 2020 | 64.30 | 67.45 | 63.13 | 63.68 | 312,278 | +2.50(+4.09%) |
Nov 02, 2020 | 60.35 | 61.27 | 59.78 | 61.18 | 217,912 | +1.16(+1.93%) |
Oct 30, 2020 | 60.26 | 60.88 | 59.45 | 60.02 | 126,900 | -0.81(-1.33%) |
Oct 29, 2020 | 60.12 | 61.42 | 59.84 | 60.83 | 272,161 | +0.91(+1.52%) |
Oct 28, 2020 | 61.06 | 61.35 | 59.85 | 59.92 | 154,078 | -2.24(-3.60%) |
Oct 27, 2020 | 62.69 | 63.52 | 62.11 | 62.16 | 127,168 | -0.31(-0.50%) |
Oct 26, 2020 | 62.98 | 63.16 | 61.60 | 62.47 | 183,024 | -1.26(-1.98%) |
Oct 23, 2020 | 64.09 | 64.09 | 63.30 | 63.73 | 161,400 | +0.13(+0.20%) |
Oct 22, 2020 | 63.43 | 64.12 | 62.96 | 63.60 | 167,515 | +0.51(+0.81%) |
Oct 21, 2020 | 63.86 | 64.54 | 63.06 | 63.09 | 136,860 | -0.71(-1.11%) |
Oct 20, 2020 | 64.27 | 64.91 | 63.45 | 63.80 | 95,725 | +0.05(+0.08%) |
Oct 19, 2020 | 64.66 | 65.27 | 63.57 | 63.75 | 190,120 | +0.66(+1.05%) |
Oct 16, 2020 | 63.39 | 64.56 | 63.00 | 63.09 | 97,100 | -0.34(-0.54%) |
Oct 15, 2020 | 62.53 | 63.45 | 62.15 | 63.43 | 219,283 | +0.29(+0.46%) |
Oct 14, 2020 | 64.52 | 64.99 | 62.78 | 63.14 | 97,830 | -1.20(-1.87%) |
Oct 13, 2020 | 65.01 | 65.01 | 63.46 | 64.34 | 145,976 | -1.00(-1.53%) |
Oct 12, 2020 | 64.62 | 65.61 | 64.62 | 65.34 | 99,478 | +0.67(+1.04%) |
Oct 09, 2020 | 65.02 | 65.89 | 64.23 | 64.67 | 223,800 | +0.30(+0.47%) |
Oct 08, 2020 | 64.06 | 65.13 | 64.04 | 64.37 | 106,876 | +0.77(+1.21%) |
Oct 07, 2020 | 64.12 | 64.12 | 62.79 | 63.60 | 230,185 | +0.05(+0.08%) |
Oct 06, 2020 | 63.73 | 64.91 | 63.51 | 63.55 | 184,884 | +0.00(+0.00%) |
Oct 05, 2020 | 63.24 | 64.23 | 62.73 | 63.55 | 159,945 | +0.98(+1.57%) |
Oct 02, 2020 | 61.53 | 63.23 | 61.48 | 62.57 | 187,700 | -0.40(-0.64%) |
Oct 01, 2020 | 63.53 | 63.60 | 62.47 | 62.97 | 169,800 | -0.06(-0.10%) |
Sep 30, 2020 | 63.15 | 64.51 | 62.73 | 63.03 | 224,407 | -0.30(-0.47%) |
Sep 29, 2020 | 63.30 | 64.17 | 63.02 | 63.33 | 131,920 | +0.33(+0.52%) |
Sep 28, 2020 | 62.55 | 63.35 | 62.15 | 63.00 | 156,943 | +1.39(+2.26%) |
Sep 25, 2020 | 61.99 | 62.02 | 60.98 | 61.61 | 152,400 | -0.66(-1.06%) |
Sep 24, 2020 | 60.78 | 63.01 | 60.30 | 62.27 | 292,359 | +1.33(+2.18%) |
Sep 23, 2020 | 61.84 | 62.80 | 60.89 | 60.94 | 220,650 | -1.11(-1.79%) |
Sep 22, 2020 | 62.43 | 62.43 | 61.27 | 62.05 | 153,547 | -0.14(-0.23%) |
Sep 21, 2020 | 60.97 | 62.21 | 60.72 | 62.19 | 221,483 | +0.02(+0.03%) |
Sep 18, 2020 | 62.25 | 63.15 | 61.43 | 62.17 | 600,400 | +0.49(+0.79%) |
Sep 17, 2020 | 61.14 | 61.80 | 60.44 | 61.68 | 252,466 | -0.52(-0.84%) |
Sep 16, 2020 | 62.11 | 63.01 | 61.94 | 62.20 | 183,231 | +0.76(+1.24%) |
Sep 15, 2020 | 61.00 | 61.98 | 60.51 | 61.44 | 274,080 | +0.98(+1.62%) |
Sep 14, 2020 | 60.17 | 60.88 | 59.80 | 60.46 | 213,153 | +1.02(+1.72%) |
Sep 11, 2020 | 59.81 | 60.09 | 58.85 | 59.44 | 324,400 | -0.09(-0.15%) |
Sep 10, 2020 | 63.00 | 63.56 | 59.25 | 59.53 | 342,475 | -3.06(-4.89%) |
Sep 09, 2020 | 63.52 | 63.52 | 62.16 | 62.59 | 494,170 | -0.37(-0.59%) |
Sep 08, 2020 | 63.27 | 63.98 | 62.24 | 62.96 | 295,876 | -1.03(-1.61%) |
Sep 04, 2020 | 64.10 | 65.55 | 62.09 | 63.99 | 490,700 | -0.14(-0.22%) |
Sep 03, 2020 | 66.81 | 66.81 | 59.99 | 64.13 | 698,404 | -4.59(-6.68%) |
Sep 02, 2020 | 68.19 | 68.90 | 67.63 | 68.72 | 194,607 | +0.71(+1.04%) |