Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 76.42 | 77.05 | 74.88 | 75.12 | 237,999 | -2.00(-2.60%) |
Nov 27, 2020 | 76.47 | 77.34 | 76.12 | 77.12 | 55,959 | +0.13(+0.17%) |
Nov 25, 2020 | 77.73 | 77.73 | 76.46 | 76.99 | 192,309 | -1.32(-1.69%) |
Nov 24, 2020 | 77.30 | 78.95 | 76.04 | 78.31 | 196,480 | +2.49(+3.28%) |
Nov 23, 2020 | 74.39 | 75.84 | 74.13 | 75.82 | 158,013 | +2.41(+3.29%) |
Nov 20, 2020 | 73.14 | 73.50 | 72.50 | 73.41 | 171,637 | -0.34(-0.45%) |
Nov 19, 2020 | 73.02 | 73.90 | 71.89 | 73.74 | 129,097 | +0.49(+0.67%) |
Nov 18, 2020 | 74.17 | 74.17 | 71.61 | 73.25 | 287,805 | -0.66(-0.89%) |
Nov 17, 2020 | 72.39 | 73.93 | 71.06 | 73.92 | 281,906 | +0.55(+0.74%) |
Nov 16, 2020 | 69.83 | 73.37 | 69.46 | 73.37 | 444,601 | +5.19(+7.61%) |
Nov 13, 2020 | 67.12 | 68.44 | 66.81 | 68.18 | 114,216 | +2.21(+3.35%) |
Nov 12, 2020 | 67.43 | 67.43 | 65.44 | 65.97 | 154,962 | -2.35(-3.43%) |
Nov 11, 2020 | 68.60 | 68.60 | 66.96 | 68.31 | 100,403 | -0.19(-0.28%) |
Nov 10, 2020 | 66.74 | 69.17 | 66.66 | 68.50 | 176,112 | +2.06(+3.10%) |
Nov 09, 2020 | 68.90 | 72.39 | 66.39 | 66.44 | 305,200 | +2.54(+3.97%) |
Nov 06, 2020 | 64.02 | 64.30 | 63.04 | 63.91 | 109,502 | +0.05(+0.07%) |
Nov 05, 2020 | 63.04 | 64.80 | 63.04 | 63.86 | 137,974 | +1.33(+2.13%) |
Nov 04, 2020 | 62.07 | 63.41 | 61.52 | 62.52 | 186,940 | -0.73(-1.16%) |
Nov 03, 2020 | 62.29 | 63.51 | 61.75 | 63.26 | 186,074 | +2.11(+3.45%) |
Nov 02, 2020 | 58.95 | 61.20 | 58.83 | 61.15 | 248,093 | +2.95(+5.06%) |
Oct 30, 2020 | 58.17 | 59.25 | 57.50 | 58.21 | 192,049 | -0.41(-0.70%) |
Oct 29, 2020 | 56.99 | 59.00 | 56.54 | 58.62 | 197,087 | +1.18(+2.06%) |
Oct 28, 2020 | 56.05 | 58.24 | 55.88 | 57.43 | 234,166 | +0.24(+0.42%) |
Oct 27, 2020 | 57.80 | 57.92 | 56.95 | 57.19 | 174,126 | -0.81(-1.40%) |
Oct 26, 2020 | 58.17 | 58.48 | 57.13 | 58.00 | 191,200 | -1.03(-1.74%) |
Oct 23, 2020 | 58.78 | 59.07 | 57.87 | 59.03 | 123,452 | +0.83(+1.43%) |
Oct 22, 2020 | 59.28 | 59.62 | 57.80 | 58.21 | 204,460 | -0.77(-1.31%) |
Oct 21, 2020 | 59.91 | 60.25 | 58.95 | 58.98 | 103,764 | -0.95(-1.59%) |
Oct 20, 2020 | 59.56 | 60.46 | 59.38 | 59.93 | 150,482 | +0.82(+1.39%) |
Oct 19, 2020 | 59.74 | 59.85 | 58.91 | 59.11 | 178,904 | -0.32(-0.55%) |
Oct 16, 2020 | 58.77 | 59.97 | 58.77 | 59.44 | 231,277 | +0.67(+1.14%) |
Oct 15, 2020 | 56.78 | 58.77 | 56.56 | 58.77 | 124,189 | +1.21(+2.10%) |
Oct 14, 2020 | 57.89 | 58.15 | 57.39 | 57.56 | 165,027 | +0.29(+0.50%) |
Oct 13, 2020 | 57.45 | 57.94 | 56.80 | 57.27 | 192,057 | -0.97(-1.67%) |
Oct 12, 2020 | 57.27 | 58.53 | 57.27 | 58.24 | 102,518 | +1.04(+1.82%) |
Oct 09, 2020 | 57.78 | 58.01 | 57.06 | 57.20 | 162,051 | +0.29(+0.50%) |
Oct 08, 2020 | 56.88 | 57.49 | 56.27 | 56.92 | 210,528 | +0.79(+1.41%) |
Oct 07, 2020 | 55.55 | 56.53 | 55.55 | 56.13 | 226,034 | +1.24(+2.26%) |
Oct 06, 2020 | 55.52 | 56.65 | 54.67 | 54.89 | 326,687 | +0.23(+0.42%) |
Oct 05, 2020 | 53.70 | 54.75 | 53.59 | 54.66 | 299,112 | +1.73(+3.26%) |
Oct 02, 2020 | 51.91 | 54.17 | 51.91 | 52.93 | 448,919 | +0.00(+0.00%) |
Oct 01, 2020 | 52.54 | 53.43 | 52.27 | 52.93 | 271,953 | +0.40(+0.76%) |
Sep 30, 2020 | 52.33 | 53.48 | 52.00 | 52.53 | 327,439 | +0.36(+0.69%) |
Sep 29, 2020 | 52.24 | 52.63 | 51.36 | 52.17 | 179,802 | -0.17(-0.33%) |
Sep 28, 2020 | 51.96 | 53.20 | 51.96 | 52.34 | 158,485 | +1.18(+2.31%) |
Sep 25, 2020 | 50.38 | 51.36 | 50.38 | 51.16 | 153,660 | +0.31(+0.60%) |
Sep 24, 2020 | 50.50 | 51.82 | 49.91 | 50.85 | 136,094 | +0.55(+1.10%) |
Sep 23, 2020 | 51.65 | 52.53 | 50.26 | 50.30 | 155,404 | -1.34(-2.60%) |
Sep 22, 2020 | 50.66 | 51.72 | 50.57 | 51.65 | 176,097 | +1.00(+1.98%) |
Sep 21, 2020 | 52.13 | 52.51 | 49.82 | 50.64 | 357,728 | -2.60(-4.89%) |
Sep 18, 2020 | 55.29 | 55.44 | 53.03 | 53.25 | 614,117 | -1.90(-3.44%) |
Sep 17, 2020 | 54.62 | 55.36 | 54.28 | 55.14 | 189,507 | -0.26(-0.46%) |
Sep 16, 2020 | 54.34 | 56.19 | 54.02 | 55.40 | 297,929 | +1.12(+2.07%) |
Sep 15, 2020 | 54.90 | 55.54 | 54.12 | 54.28 | 164,759 | -0.44(-0.80%) |
Sep 14, 2020 | 55.16 | 55.66 | 54.36 | 54.72 | 274,359 | -0.03(-0.05%) |
Sep 11, 2020 | 54.89 | 55.55 | 54.12 | 54.74 | 181,770 | +0.04(+0.07%) |
Sep 10, 2020 | 57.15 | 57.15 | 54.65 | 54.71 | 147,859 | -2.02(-3.56%) |
Sep 09, 2020 | 57.14 | 57.39 | 55.93 | 56.73 | 175,403 | +0.19(+0.34%) |
Sep 08, 2020 | 57.59 | 57.95 | 56.44 | 56.54 | 231,471 | -1.58(-2.72%) |
Sep 04, 2020 | 59.74 | 59.74 | 57.48 | 58.12 | 146,213 | -0.45(-0.77%) |
Sep 03, 2020 | 60.29 | 60.29 | 58.31 | 58.57 | 248,249 | -1.49(-2.48%) |
Sep 02, 2020 | 59.49 | 60.32 | 58.97 | 60.05 | 206,243 | +0.51(+0.86%) |