Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.14 | 74.82 | 72.10 | 72.37 | 528,870 | -2.23(-2.99%) |
Nov 27, 2020 | 75.41 | 75.69 | 74.40 | 74.60 | 107,300 | -0.67(-0.89%) |
Nov 25, 2020 | 75.75 | 75.76 | 74.21 | 75.27 | 151,300 | -0.28(-0.37%) |
Nov 24, 2020 | 75.03 | 76.03 | 74.66 | 75.55 | 301,425 | +2.07(+2.82%) |
Nov 23, 2020 | 73.07 | 73.92 | 72.34 | 73.48 | 159,088 | +1.26(+1.74%) |
Nov 20, 2020 | 71.39 | 72.24 | 70.75 | 72.22 | 281,200 | +0.43(+0.60%) |
Nov 19, 2020 | 72.05 | 72.54 | 71.12 | 71.79 | 193,956 | -0.35(-0.49%) |
Nov 18, 2020 | 73.36 | 73.78 | 72.14 | 72.14 | 204,939 | -1.02(-1.39%) |
Nov 17, 2020 | 71.97 | 74.06 | 71.82 | 73.16 | 339,657 | +0.10(+0.14%) |
Nov 16, 2020 | 73.08 | 73.22 | 71.60 | 73.06 | 359,374 | +1.61(+2.25%) |
Nov 13, 2020 | 71.21 | 71.86 | 70.58 | 71.45 | 293,300 | +1.37(+1.95%) |
Nov 12, 2020 | 71.64 | 72.08 | 69.79 | 70.08 | 429,910 | -2.47(-3.40%) |
Nov 11, 2020 | 73.80 | 74.16 | 71.82 | 72.55 | 535,485 | -1.17(-1.59%) |
Nov 10, 2020 | 71.52 | 76.24 | 70.74 | 73.72 | 1,018,124 | +3.89(+5.57%) |
Nov 09, 2020 | 69.12 | 73.00 | 68.36 | 69.83 | 839,193 | +4.82(+7.41%) |
Nov 06, 2020 | 65.49 | 66.61 | 64.26 | 65.01 | 447,100 | -0.29(-0.44%) |
Nov 05, 2020 | 64.99 | 66.36 | 63.97 | 65.30 | 651,559 | +4.30(+7.05%) |
Nov 04, 2020 | 59.81 | 61.83 | 58.62 | 61.00 | 555,777 | +5.39(+9.69%) |
Nov 03, 2020 | 56.32 | 56.84 | 55.61 | 55.61 | 411,680 | +0.50(+0.91%) |
Nov 02, 2020 | 53.86 | 55.26 | 53.05 | 55.11 | 226,413 | +2.14(+4.04%) |
Oct 30, 2020 | 53.18 | 54.21 | 52.22 | 52.97 | 203,400 | -0.28(-0.53%) |
Oct 29, 2020 | 52.98 | 53.87 | 52.27 | 53.25 | 201,883 | -0.11(-0.21%) |
Oct 28, 2020 | 54.61 | 55.27 | 53.32 | 53.36 | 208,892 | -2.51(-4.49%) |
Oct 27, 2020 | 56.64 | 56.92 | 55.80 | 55.87 | 266,363 | -0.97(-1.71%) |
Oct 26, 2020 | 58.09 | 58.29 | 56.05 | 56.84 | 195,583 | -2.10(-3.56%) |
Oct 23, 2020 | 57.10 | 59.26 | 56.60 | 58.94 | 274,300 | +2.48(+4.39%) |
Oct 22, 2020 | 56.03 | 56.72 | 55.41 | 56.46 | 502,509 | +0.42(+0.75%) |
Oct 21, 2020 | 57.86 | 58.38 | 56.00 | 56.04 | 248,873 | -1.96(-3.38%) |
Oct 20, 2020 | 58.87 | 59.48 | 58.00 | 58.00 | 126,022 | -0.19(-0.33%) |
Oct 19, 2020 | 59.77 | 60.87 | 58.09 | 58.19 | 191,744 | -0.54(-0.92%) |
Oct 16, 2020 | 59.66 | 59.66 | 58.68 | 58.73 | 145,800 | -0.80(-1.34%) |
Oct 15, 2020 | 58.45 | 59.75 | 58.45 | 59.53 | 139,990 | +0.41(+0.69%) |
Oct 14, 2020 | 59.41 | 60.27 | 58.62 | 59.12 | 139,656 | -0.27(-0.45%) |
Oct 13, 2020 | 59.51 | 60.94 | 58.81 | 59.39 | 161,019 | -0.66(-1.10%) |
Oct 12, 2020 | 59.29 | 60.23 | 58.99 | 60.05 | 149,887 | +1.18(+2.00%) |
Oct 09, 2020 | 59.49 | 59.55 | 58.59 | 58.87 | 129,700 | -0.20(-0.34%) |
Oct 08, 2020 | 59.40 | 59.81 | 58.35 | 59.07 | 141,507 | +0.22(+0.37%) |
Oct 07, 2020 | 58.27 | 59.63 | 57.82 | 58.85 | 249,438 | +1.06(+1.83%) |
Oct 06, 2020 | 58.94 | 59.22 | 57.62 | 57.79 | 257,254 | -0.50(-0.86%) |
Oct 05, 2020 | 58.31 | 58.61 | 57.71 | 58.29 | 241,156 | +0.41(+0.71%) |
Oct 02, 2020 | 55.30 | 57.89 | 55.29 | 57.88 | 210,800 | +1.51(+2.68%) |
Oct 01, 2020 | 56.25 | 56.98 | 55.80 | 56.37 | 251,579 | +0.34(+0.61%) |
Sep 30, 2020 | 56.57 | 57.17 | 55.62 | 56.03 | 205,935 | +0.02(+0.04%) |
Sep 29, 2020 | 56.17 | 56.61 | 55.01 | 56.01 | 272,323 | -0.12(-0.21%) |
Sep 28, 2020 | 55.88 | 56.49 | 55.24 | 56.13 | 412,138 | +1.09(+1.98%) |
Sep 25, 2020 | 52.68 | 55.51 | 52.64 | 55.04 | 292,400 | +1.86(+3.50%) |
Sep 24, 2020 | 53.24 | 54.11 | 52.29 | 53.18 | 441,925 | -0.20(-0.37%) |
Sep 23, 2020 | 54.21 | 54.64 | 53.31 | 53.38 | 296,289 | -0.91(-1.68%) |
Sep 22, 2020 | 54.03 | 54.81 | 53.21 | 54.29 | 461,480 | +0.49(+0.91%) |
Sep 21, 2020 | 54.41 | 54.47 | 53.08 | 53.80 | 348,690 | -2.14(-3.83%) |
Sep 18, 2020 | 58.11 | 58.62 | 55.68 | 55.94 | 552,800 | -1.92(-3.32%) |
Sep 17, 2020 | 57.25 | 58.03 | 56.61 | 57.86 | 273,579 | -0.20(-0.34%) |
Sep 16, 2020 | 57.44 | 59.01 | 57.16 | 58.06 | 296,183 | +0.75(+1.31%) |
Sep 15, 2020 | 56.91 | 57.63 | 56.57 | 57.31 | 216,075 | +0.54(+0.95%) |
Sep 14, 2020 | 56.38 | 57.59 | 56.19 | 56.77 | 166,796 | +1.06(+1.90%) |
Sep 11, 2020 | 56.35 | 56.35 | 54.91 | 55.71 | 217,700 | -0.29(-0.52%) |
Sep 10, 2020 | 57.13 | 58.16 | 55.93 | 56.00 | 286,328 | -0.86(-1.51%) |
Sep 09, 2020 | 56.49 | 57.11 | 55.38 | 56.86 | 214,496 | +0.64(+1.14%) |
Sep 08, 2020 | 57.00 | 57.59 | 56.01 | 56.22 | 295,840 | -1.17(-2.04%) |
Sep 04, 2020 | 58.78 | 59.20 | 56.45 | 57.39 | 386,300 | -0.32(-0.55%) |
Sep 03, 2020 | 61.16 | 61.76 | 57.27 | 57.71 | 381,382 | -3.11(-5.11%) |
Sep 02, 2020 | 59.97 | 61.12 | 59.71 | 60.82 | 268,495 | +0.82(+1.37%) |