Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.70 | 74.50 | 70.70 | 73.38 | 17,842 | -2.76(-3.63%) |
Nov 27, 2020 | 76.50 | 76.50 | 75.95 | 76.14 | 3,500 | +1.21(+1.62%) |
Nov 25, 2020 | 71.90 | 76.58 | 71.90 | 74.93 | 13,900 | -0.93(-1.23%) |
Nov 24, 2020 | 75.20 | 75.86 | 75.20 | 75.86 | 16,268 | +0.96(+1.28%) |
Nov 23, 2020 | 76.03 | 76.03 | 74.52 | 74.90 | 19,379 | -1.75(-2.28%) |
Nov 20, 2020 | 76.10 | 76.83 | 76.10 | 76.65 | 8,900 | +1.45(+1.93%) |
Nov 19, 2020 | 71.80 | 75.65 | 71.80 | 75.20 | 21,279 | -0.05(-0.07%) |
Nov 18, 2020 | 74.38 | 76.75 | 74.38 | 75.25 | 10,835 | -0.35(-0.46%) |
Nov 17, 2020 | 73.97 | 75.93 | 73.97 | 75.60 | 58,472 | -0.61(-0.80%) |
Nov 16, 2020 | 76.05 | 77.00 | 75.46 | 76.21 | 54,660 | -0.31(-0.40%) |
Nov 13, 2020 | 76.00 | 77.51 | 76.00 | 76.52 | 61,800 | +3.52(+4.82%) |
Nov 12, 2020 | 75.65 | 77.25 | 73.00 | 73.00 | 73,273 | +0.00(+0.00%) |
Nov 11, 2020 | 74.06 | 74.36 | 72.00 | 73.00 | 26,382 | -1.60(-2.14%) |
Nov 10, 2020 | 76.00 | 78.66 | 73.50 | 74.60 | 23,934 | -3.73(-4.76%) |
Nov 09, 2020 | 81.01 | 81.01 | 77.20 | 78.33 | 38,213 | -1.92(-2.39%) |
Nov 06, 2020 | 77.40 | 81.85 | 77.40 | 80.24 | 16,600 | -0.88(-1.09%) |
Nov 05, 2020 | 82.00 | 82.00 | 79.60 | 81.12 | 20,701 | +2.62(+3.34%) |
Nov 04, 2020 | 76.40 | 79.46 | 76.40 | 78.50 | 19,294 | +2.70(+3.56%) |
Nov 03, 2020 | 76.00 | 77.00 | 74.41 | 75.80 | 66,015 | -1.70(-2.19%) |
Nov 02, 2020 | 79.01 | 79.01 | 76.63 | 77.50 | 86,399 | +1.25(+1.64%) |
Oct 30, 2020 | 76.85 | 77.20 | 76.00 | 76.25 | 9,400 | -2.67(-3.39%) |
Oct 29, 2020 | 76.75 | 78.92 | 76.75 | 78.92 | 36,568 | +2.69(+3.52%) |
Oct 28, 2020 | 78.55 | 78.55 | 75.75 | 76.24 | 11,385 | -0.30(-0.40%) |
Oct 27, 2020 | 74.59 | 77.00 | 74.55 | 76.54 | 27,992 | +3.99(+5.50%) |
Oct 26, 2020 | 72.55 | 72.98 | 72.00 | 72.55 | 17,966 | -0.35(-0.48%) |
Oct 23, 2020 | 72.00 | 72.90 | 71.60 | 72.90 | 15,000 | +0.75(+1.04%) |
Oct 22, 2020 | 73.40 | 73.40 | 72.00 | 72.15 | 3,774 | -0.38(-0.52%) |
Oct 21, 2020 | 73.87 | 73.87 | 72.53 | 72.53 | 7,192 | -0.81(-1.10%) |
Oct 20, 2020 | 72.95 | 73.34 | 72.65 | 73.34 | 10,058 | +1.34(+1.86%) |
Oct 19, 2020 | 73.15 | 73.15 | 72.00 | 72.00 | 7,214 | -1.02(-1.40%) |
Oct 16, 2020 | 70.95 | 73.02 | 70.95 | 73.02 | 10,700 | +0.87(+1.21%) |
Oct 15, 2020 | 72.00 | 72.15 | 70.11 | 72.15 | 4,018 | -0.97(-1.32%) |
Oct 14, 2020 | 72.30 | 74.25 | 72.30 | 73.12 | 6,066 | -0.68(-0.93%) |
Oct 13, 2020 | 72.75 | 74.00 | 72.65 | 73.80 | 16,685 | +0.70(+0.95%) |
Oct 12, 2020 | 71.62 | 73.10 | 71.33 | 73.10 | 29,601 | +2.10(+2.96%) |
Oct 09, 2020 | 70.00 | 71.00 | 69.70 | 71.00 | 15,600 | +1.42(+2.04%) |
Oct 08, 2020 | 68.45 | 69.80 | 68.45 | 69.58 | 289,131 | +0.16(+0.23%) |
Oct 07, 2020 | 69.00 | 69.76 | 68.55 | 69.42 | 13,255 | +0.04(+0.06%) |
Oct 06, 2020 | 65.86 | 69.38 | 65.86 | 69.38 | 9,647 | +1.38(+2.03%) |
Oct 05, 2020 | 68.27 | 68.42 | 67.96 | 68.00 | 11,888 | +0.72(+1.07%) |
Oct 02, 2020 | 66.03 | 68.52 | 66.03 | 67.28 | 5,300 | -1.13(-1.65%) |
Oct 01, 2020 | 67.50 | 68.62 | 67.50 | 68.41 | 3,904 | +0.91(+1.35%) |
Sep 30, 2020 | 66.85 | 67.85 | 66.84 | 67.50 | 16,222 | +1.95(+2.97%) |
Sep 29, 2020 | 66.00 | 66.00 | 65.23 | 65.55 | 12,587 | +0.29(+0.44%) |
Sep 28, 2020 | 65.22 | 65.91 | 65.14 | 65.26 | 14,001 | -0.47(-0.72%) |
Sep 25, 2020 | 65.45 | 65.73 | 64.34 | 65.73 | 8,200 | -0.09(-0.14%) |
Sep 24, 2020 | 64.50 | 66.23 | 64.50 | 65.83 | 28,314 | -0.27(-0.42%) |
Sep 23, 2020 | 65.72 | 66.83 | 65.72 | 66.10 | 10,639 | -0.10(-0.15%) |
Sep 22, 2020 | 65.59 | 66.38 | 65.50 | 66.20 | 29,336 | -0.49(-0.73%) |
Sep 21, 2020 | 64.04 | 66.69 | 64.00 | 66.69 | 13,494 | -0.41(-0.61%) |
Sep 18, 2020 | 66.65 | 67.34 | 66.65 | 67.10 | 20,800 | -0.70(-1.03%) |
Sep 17, 2020 | 68.25 | 68.63 | 67.80 | 67.80 | 16,175 | -0.60(-0.88%) |
Sep 16, 2020 | 68.30 | 69.39 | 68.30 | 68.40 | 6,124 | -0.85(-1.23%) |
Sep 15, 2020 | 68.60 | 69.50 | 68.60 | 69.25 | 13,157 | +0.75(+1.09%) |
Sep 14, 2020 | 66.50 | 68.80 | 66.50 | 68.50 | 6,406 | +2.30(+3.47%) |
Sep 11, 2020 | 66.18 | 66.39 | 65.73 | 66.20 | 27,100 | +1.15(+1.77%) |
Sep 10, 2020 | 64.39 | 66.45 | 64.39 | 65.05 | 11,841 | -1.36(-2.05%) |
Sep 09, 2020 | 64.85 | 66.41 | 64.85 | 66.41 | 14,643 | +1.44(+2.22%) |
Sep 08, 2020 | 66.20 | 66.20 | 63.36 | 64.97 | 21,712 | -2.55(-3.78%) |
Sep 04, 2020 | 66.28 | 67.52 | 65.06 | 67.52 | 13,600 | +0.55(+0.82%) |
Sep 03, 2020 | 69.50 | 69.50 | 66.91 | 66.97 | 28,619 | -3.39(-4.82%) |
Sep 02, 2020 | 71.90 | 71.90 | 69.09 | 70.36 | 63,408 | -0.08(-0.11%) |