Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.11 | 65.12 | 62.11 | 65.04 | 942,962 | +3.18(+5.14%) |
Nov 27, 2020 | 61.07 | 62.45 | 60.97 | 61.86 | 213,102 | +0.89(+1.46%) |
Nov 25, 2020 | 60.05 | 61.14 | 59.41 | 60.97 | 354,103 | +0.87(+1.45%) |
Nov 24, 2020 | 59.38 | 60.12 | 58.22 | 60.10 | 443,536 | +1.19(+2.01%) |
Nov 23, 2020 | 60.49 | 60.49 | 58.16 | 58.91 | 555,023 | -1.04(-1.73%) |
Nov 20, 2020 | 58.81 | 60.34 | 58.36 | 59.95 | 712,484 | +1.37(+2.34%) |
Nov 19, 2020 | 57.48 | 59.10 | 57.48 | 58.58 | 482,255 | +1.13(+1.96%) |
Nov 18, 2020 | 56.95 | 58.18 | 56.95 | 57.45 | 958,277 | +0.67(+1.18%) |
Nov 17, 2020 | 57.01 | 57.18 | 56.04 | 56.78 | 730,136 | -0.20(-0.35%) |
Nov 16, 2020 | 57.64 | 57.76 | 56.67 | 56.98 | 503,155 | -0.80(-1.39%) |
Nov 13, 2020 | 58.44 | 59.09 | 57.57 | 57.79 | 673,930 | -0.57(-0.97%) |
Nov 12, 2020 | 59.32 | 60.26 | 58.03 | 58.35 | 775,507 | -1.25(-2.09%) |
Nov 11, 2020 | 60.96 | 61.16 | 59.54 | 59.60 | 687,461 | -1.16(-1.92%) |
Nov 10, 2020 | 62.98 | 63.00 | 60.59 | 60.76 | 721,115 | -2.13(-3.39%) |
Nov 09, 2020 | 69.50 | 70.98 | 62.88 | 62.89 | 1,094,610 | -4.98(-7.34%) |
Nov 06, 2020 | 63.13 | 68.54 | 61.77 | 67.88 | 2,675,667 | +6.10(+9.88%) |
Nov 05, 2020 | 61.38 | 62.10 | 60.22 | 61.77 | 807,756 | +1.30(+2.15%) |
Nov 04, 2020 | 58.57 | 60.56 | 57.66 | 60.48 | 684,591 | +2.06(+3.52%) |
Nov 03, 2020 | 57.59 | 58.58 | 57.46 | 58.42 | 545,864 | +1.36(+2.39%) |
Nov 02, 2020 | 55.15 | 57.05 | 55.12 | 57.05 | 452,016 | +2.33(+4.26%) |
Oct 30, 2020 | 54.37 | 55.42 | 53.95 | 54.73 | 682,017 | +0.06(+0.12%) |
Oct 29, 2020 | 54.15 | 55.12 | 54.00 | 54.66 | 451,731 | +0.41(+0.75%) |
Oct 28, 2020 | 53.65 | 54.71 | 53.39 | 54.26 | 575,857 | -0.18(-0.33%) |
Oct 27, 2020 | 54.23 | 54.89 | 54.19 | 54.44 | 608,714 | +0.08(+0.15%) |
Oct 26, 2020 | 55.10 | 55.36 | 53.76 | 54.36 | 299,527 | -1.43(-2.56%) |
Oct 23, 2020 | 55.78 | 56.17 | 55.25 | 55.78 | 141,920 | +0.08(+0.15%) |
Oct 22, 2020 | 55.67 | 56.35 | 55.39 | 55.70 | 328,702 | +0.11(+0.19%) |
Oct 21, 2020 | 56.24 | 56.99 | 55.59 | 55.59 | 241,813 | -0.66(-1.17%) |
Oct 20, 2020 | 56.31 | 57.29 | 56.25 | 56.25 | 492,391 | -0.11(-0.19%) |
Oct 19, 2020 | 58.10 | 58.16 | 56.08 | 56.36 | 392,633 | -1.51(-2.60%) |
Oct 16, 2020 | 57.78 | 58.45 | 57.72 | 57.87 | 414,240 | +0.59(+1.02%) |
Oct 15, 2020 | 56.61 | 57.57 | 56.26 | 57.28 | 277,018 | +0.20(+0.35%) |
Oct 14, 2020 | 59.08 | 59.32 | 56.97 | 57.08 | 462,708 | -2.09(-3.54%) |
Oct 13, 2020 | 59.09 | 59.55 | 58.60 | 59.18 | 330,686 | +0.13(+0.21%) |
Oct 12, 2020 | 59.01 | 59.53 | 58.90 | 59.05 | 206,996 | +0.14(+0.23%) |
Oct 09, 2020 | 57.77 | 59.10 | 57.72 | 58.91 | 372,916 | +1.39(+2.42%) |
Oct 08, 2020 | 57.35 | 57.54 | 56.49 | 57.52 | 300,239 | +0.27(+0.47%) |
Oct 07, 2020 | 55.90 | 57.42 | 55.90 | 57.25 | 524,586 | +1.65(+2.97%) |
Oct 06, 2020 | 55.55 | 56.53 | 55.46 | 55.60 | 457,413 | +0.15(+0.28%) |
Oct 05, 2020 | 54.41 | 55.49 | 53.99 | 55.45 | 276,196 | +1.54(+2.86%) |
Oct 02, 2020 | 53.93 | 54.16 | 53.42 | 53.90 | 397,289 | -0.80(-1.47%) |
Oct 01, 2020 | 53.91 | 54.78 | 53.78 | 54.71 | 447,917 | +1.23(+2.30%) |
Sep 30, 2020 | 53.34 | 54.58 | 53.29 | 53.48 | 498,416 | +0.10(+0.19%) |
Sep 29, 2020 | 52.55 | 53.43 | 52.27 | 53.38 | 344,828 | +0.86(+1.63%) |
Sep 28, 2020 | 52.80 | 53.33 | 52.51 | 52.52 | 494,683 | +0.16(+0.31%) |
Sep 25, 2020 | 51.05 | 52.50 | 50.96 | 52.36 | 393,633 | +1.17(+2.29%) |
Sep 24, 2020 | 50.55 | 51.32 | 49.88 | 51.19 | 750,578 | +0.31(+0.60%) |
Sep 23, 2020 | 51.65 | 51.98 | 50.64 | 50.88 | 501,687 | -0.88(-1.71%) |
Sep 22, 2020 | 51.49 | 51.91 | 51.26 | 51.77 | 686,131 | +0.31(+0.60%) |
Sep 21, 2020 | 51.59 | 51.59 | 50.33 | 51.46 | 529,743 | -0.87(-1.66%) |
Sep 18, 2020 | 51.94 | 53.25 | 51.92 | 52.32 | 871,467 | +0.78(+1.51%) |
Sep 17, 2020 | 50.86 | 51.77 | 50.59 | 51.55 | 304,208 | +0.30(+0.58%) |
Sep 16, 2020 | 52.19 | 52.34 | 51.19 | 51.25 | 552,136 | -0.82(-1.58%) |
Sep 15, 2020 | 52.26 | 52.71 | 51.93 | 52.07 | 575,152 | +0.03(+0.05%) |
Sep 14, 2020 | 51.71 | 52.41 | 51.48 | 52.04 | 699,556 | +0.53(+1.03%) |
Sep 11, 2020 | 51.60 | 52.09 | 51.16 | 51.51 | 261,240 | +0.55(+1.08%) |
Sep 10, 2020 | 51.53 | 52.18 | 50.88 | 50.96 | 572,492 | -0.47(-0.91%) |
Sep 09, 2020 | 50.98 | 51.68 | 50.98 | 51.43 | 332,763 | +0.74(+1.46%) |
Sep 08, 2020 | 51.18 | 51.50 | 50.45 | 50.69 | 506,775 | -0.91(-1.77%) |
Sep 04, 2020 | 52.54 | 52.78 | 50.75 | 51.60 | 496,002 | -0.61(-1.18%) |
Sep 03, 2020 | 53.16 | 53.17 | 51.67 | 52.22 | 446,934 | -1.00(-1.88%) |
Sep 02, 2020 | 53.14 | 53.43 | 52.69 | 53.22 | 513,887 | +0.10(+0.19%) |