Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.83 | 70.92 | 69.40 | 69.74 | 331,614 | -1.20(-1.69%) |
Nov 27, 2020 | 70.73 | 70.95 | 70.52 | 70.94 | 118,582 | +0.29(+0.41%) |
Nov 25, 2020 | 70.63 | 70.83 | 70.00 | 70.65 | 1,298,318 | -0.32(-0.45%) |
Nov 24, 2020 | 70.56 | 71.37 | 70.19 | 70.97 | 883,139 | +1.34(+1.92%) |
Nov 23, 2020 | 68.99 | 70.02 | 68.78 | 69.63 | 384,783 | +1.38(+2.02%) |
Nov 20, 2020 | 67.93 | 68.47 | 67.68 | 68.25 | 190,151 | -0.05(-0.07%) |
Nov 19, 2020 | 67.68 | 68.32 | 67.41 | 68.30 | 332,322 | +0.55(+0.82%) |
Nov 18, 2020 | 68.90 | 69.14 | 67.71 | 67.74 | 338,767 | -1.00(-1.45%) |
Nov 17, 2020 | 67.62 | 68.81 | 67.07 | 68.74 | 975,161 | +0.40(+0.58%) |
Nov 16, 2020 | 68.06 | 68.40 | 67.53 | 68.34 | 1,108,221 | +1.57(+2.35%) |
Nov 13, 2020 | 66.00 | 67.00 | 65.99 | 66.77 | 330,980 | +1.45(+2.22%) |
Nov 12, 2020 | 65.97 | 66.15 | 64.80 | 65.32 | 212,224 | -1.13(-1.71%) |
Nov 11, 2020 | 66.78 | 66.78 | 65.78 | 66.46 | 409,528 | +0.09(+0.14%) |
Nov 10, 2020 | 65.97 | 66.66 | 65.34 | 66.37 | 491,062 | +1.00(+1.52%) |
Nov 09, 2020 | 67.31 | 68.16 | 65.17 | 65.37 | 1,548,501 | +2.44(+3.88%) |
Nov 06, 2020 | 63.74 | 63.75 | 62.85 | 62.93 | 184,064 | -0.58(-0.92%) |
Nov 05, 2020 | 62.36 | 63.70 | 62.36 | 63.51 | 248,573 | +1.82(+2.96%) |
Nov 04, 2020 | 60.82 | 62.47 | 60.82 | 61.68 | 890,911 | -0.04(-0.07%) |
Nov 03, 2020 | 61.06 | 61.94 | 60.85 | 61.73 | 307,394 | +1.77(+2.96%) |
Nov 02, 2020 | 59.51 | 59.96 | 59.18 | 59.95 | 172,981 | +1.03(+1.75%) |
Oct 30, 2020 | 59.31 | 59.66 | 58.32 | 58.92 | 577,590 | -0.82(-1.38%) |
Oct 29, 2020 | 58.72 | 59.90 | 58.37 | 59.75 | 198,981 | +0.77(+1.31%) |
Oct 28, 2020 | 59.49 | 59.76 | 58.91 | 58.98 | 213,261 | -1.87(-3.08%) |
Oct 27, 2020 | 61.38 | 61.50 | 60.78 | 60.85 | 115,725 | -0.48(-0.78%) |
Oct 26, 2020 | 61.87 | 61.95 | 60.58 | 61.33 | 125,560 | -1.40(-2.23%) |
Oct 23, 2020 | 62.78 | 62.78 | 62.07 | 62.73 | 86,260 | +0.40(+0.64%) |
Oct 22, 2020 | 61.55 | 62.38 | 61.29 | 62.33 | 113,349 | +0.99(+1.62%) |
Oct 21, 2020 | 61.94 | 62.05 | 61.31 | 61.34 | 200,099 | -0.51(-0.83%) |
Oct 20, 2020 | 62.09 | 62.48 | 61.73 | 61.85 | 74,446 | +0.10(+0.17%) |
Oct 19, 2020 | 62.67 | 63.02 | 61.59 | 61.74 | 138,046 | -0.73(-1.17%) |
Oct 16, 2020 | 62.84 | 62.94 | 62.46 | 62.48 | 154,471 | -0.12(-0.19%) |
Oct 15, 2020 | 61.19 | 62.76 | 61.18 | 62.60 | 156,092 | +0.66(+1.07%) |
Oct 14, 2020 | 62.69 | 63.05 | 61.92 | 61.94 | 169,581 | -0.66(-1.06%) |
Oct 13, 2020 | 62.55 | 62.79 | 62.13 | 62.60 | 121,182 | -0.41(-0.66%) |
Oct 12, 2020 | 62.75 | 63.16 | 62.54 | 63.01 | 199,898 | +0.41(+0.65%) |
Oct 09, 2020 | 62.82 | 62.92 | 62.30 | 62.60 | 145,866 | +0.33(+0.54%) |
Oct 08, 2020 | 62.16 | 62.39 | 61.83 | 62.27 | 234,165 | +0.66(+1.07%) |
Oct 07, 2020 | 61.06 | 61.75 | 61.00 | 61.61 | 375,341 | +1.40(+2.32%) |
Oct 06, 2020 | 60.91 | 61.91 | 60.16 | 60.22 | 346,831 | -0.24(-0.40%) |
Oct 05, 2020 | 59.49 | 60.51 | 59.49 | 60.46 | 536,474 | +1.60(+2.72%) |
Oct 02, 2020 | 57.37 | 59.03 | 57.37 | 58.86 | 332,659 | +0.30(+0.52%) |
Oct 01, 2020 | 58.06 | 58.56 | 57.57 | 58.55 | 766,826 | +0.93(+1.61%) |
Sep 30, 2020 | 57.69 | 58.40 | 57.24 | 57.62 | 141,635 | +0.13(+0.22%) |
Sep 29, 2020 | 57.69 | 57.78 | 56.97 | 57.49 | 315,873 | -0.30(-0.53%) |
Sep 28, 2020 | 57.14 | 57.81 | 57.07 | 57.80 | 164,917 | +1.45(+2.58%) |
Sep 25, 2020 | 55.17 | 56.44 | 55.17 | 56.35 | 132,014 | +0.94(+1.70%) |
Sep 24, 2020 | 55.34 | 56.31 | 54.65 | 55.40 | 231,827 | -0.04(-0.08%) |
Sep 23, 2020 | 57.09 | 57.47 | 55.40 | 55.45 | 141,895 | -1.70(-2.97%) |
Sep 22, 2020 | 56.72 | 57.19 | 56.23 | 57.14 | 80,608 | +0.47(+0.82%) |
Sep 21, 2020 | 57.32 | 57.49 | 56.11 | 56.68 | 251,127 | -1.99(-3.39%) |
Sep 18, 2020 | 59.09 | 59.47 | 57.91 | 58.66 | 325,314 | -0.19(-0.32%) |
Sep 17, 2020 | 58.43 | 59.14 | 58.13 | 58.85 | 204,589 | -0.48(-0.80%) |
Sep 16, 2020 | 59.07 | 60.09 | 59.01 | 59.32 | 176,397 | +0.56(+0.96%) |
Sep 15, 2020 | 59.19 | 59.27 | 58.61 | 58.76 | 139,242 | +0.15(+0.25%) |
Sep 14, 2020 | 57.77 | 58.76 | 57.60 | 58.61 | 788,412 | +1.45(+2.53%) |
Sep 11, 2020 | 57.88 | 57.88 | 56.58 | 57.17 | 173,990 | -0.43(-0.75%) |
Sep 10, 2020 | 58.53 | 58.92 | 57.52 | 57.60 | 464,560 | -0.64(-1.10%) |
Sep 09, 2020 | 57.95 | 58.49 | 57.75 | 58.24 | 103,826 | +0.86(+1.51%) |
Sep 08, 2020 | 57.77 | 58.39 | 57.21 | 57.37 | 189,746 | -1.14(-1.95%) |
Sep 04, 2020 | 59.59 | 59.66 | 57.22 | 58.51 | 284,736 | -0.47(-0.80%) |
Sep 03, 2020 | 60.58 | 60.62 | 58.66 | 58.98 | 205,534 | -1.70(-2.80%) |
Sep 02, 2020 | 60.42 | 60.89 | 59.84 | 60.68 | 208,615 | +0.45(+0.74%) |