Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.50 | 76.00 | 74.03 | 75.91 | 596,906 | +1.49(+2.00%) |
Nov 27, 2020 | 73.34 | 74.42 | 72.59 | 74.42 | 157,200 | +1.38(+1.89%) |
Nov 25, 2020 | 71.50 | 73.08 | 70.72 | 73.04 | 413,900 | +1.81(+2.54%) |
Nov 24, 2020 | 68.56 | 71.38 | 67.58 | 71.23 | 467,473 | +3.00(+4.40%) |
Nov 23, 2020 | 69.58 | 70.34 | 67.39 | 68.23 | 362,692 | -1.23(-1.77%) |
Nov 20, 2020 | 70.03 | 70.80 | 69.11 | 69.46 | 424,100 | -1.05(-1.49%) |
Nov 19, 2020 | 71.48 | 72.36 | 70.17 | 70.51 | 416,666 | +0.58(+0.83%) |
Nov 18, 2020 | 69.88 | 71.50 | 68.81 | 69.93 | 592,302 | -0.16(-0.23%) |
Nov 17, 2020 | 70.34 | 70.84 | 68.94 | 70.09 | 392,943 | -0.15(-0.21%) |
Nov 16, 2020 | 70.56 | 71.73 | 69.38 | 70.24 | 521,795 | +0.22(+0.31%) |
Nov 13, 2020 | 71.00 | 71.11 | 69.69 | 70.02 | 329,000 | -0.53(-0.75%) |
Nov 12, 2020 | 71.60 | 71.70 | 69.55 | 70.55 | 262,633 | -0.95(-1.33%) |
Nov 11, 2020 | 71.18 | 72.75 | 70.24 | 71.50 | 451,322 | +1.12(+1.59%) |
Nov 10, 2020 | 73.97 | 75.00 | 69.15 | 70.38 | 554,508 | -3.59(-4.85%) |
Nov 09, 2020 | 74.54 | 79.38 | 73.52 | 73.97 | 900,485 | +0.82(+1.12%) |
Nov 06, 2020 | 68.02 | 74.15 | 68.02 | 73.15 | 789,100 | +8.03(+12.33%) |
Nov 05, 2020 | 65.22 | 65.56 | 63.40 | 65.12 | 406,259 | +0.32(+0.49%) |
Nov 04, 2020 | 63.58 | 65.64 | 63.24 | 64.80 | 410,758 | +2.00(+3.18%) |
Nov 03, 2020 | 61.43 | 63.09 | 61.25 | 62.80 | 297,336 | +1.89(+3.10%) |
Nov 02, 2020 | 59.51 | 60.92 | 58.85 | 60.91 | 297,878 | +2.58(+4.42%) |
Oct 30, 2020 | 58.32 | 59.12 | 57.63 | 58.33 | 464,700 | -0.67(-1.14%) |
Oct 29, 2020 | 57.99 | 59.13 | 57.31 | 59.00 | 436,285 | +1.20(+2.08%) |
Oct 28, 2020 | 59.09 | 59.30 | 57.38 | 57.80 | 489,092 | -2.24(-3.73%) |
Oct 27, 2020 | 60.22 | 60.80 | 59.61 | 60.04 | 246,465 | +0.26(+0.43%) |
Oct 26, 2020 | 59.93 | 61.62 | 59.50 | 59.78 | 281,530 | -0.52(-0.86%) |
Oct 23, 2020 | 60.81 | 60.81 | 58.93 | 60.30 | 323,700 | -0.44(-0.72%) |
Oct 22, 2020 | 60.45 | 60.81 | 59.32 | 60.74 | 323,054 | +0.74(+1.23%) |
Oct 21, 2020 | 60.84 | 61.15 | 59.80 | 60.00 | 220,787 | -0.37(-0.61%) |
Oct 20, 2020 | 59.84 | 60.96 | 59.37 | 60.37 | 201,385 | +0.97(+1.63%) |
Oct 19, 2020 | 61.27 | 61.39 | 59.27 | 59.40 | 135,640 | -1.22(-2.01%) |
Oct 16, 2020 | 60.95 | 61.57 | 60.57 | 60.62 | 106,500 | -0.23(-0.38%) |
Oct 15, 2020 | 59.46 | 60.92 | 58.80 | 60.85 | 151,216 | +0.67(+1.11%) |
Oct 14, 2020 | 62.00 | 62.17 | 59.86 | 60.18 | 152,903 | -1.38(-2.24%) |
Oct 13, 2020 | 61.19 | 61.85 | 60.95 | 61.56 | 192,545 | +0.22(+0.36%) |
Oct 12, 2020 | 61.22 | 61.65 | 60.57 | 61.34 | 155,039 | +0.80(+1.32%) |
Oct 09, 2020 | 60.25 | 61.14 | 60.24 | 60.54 | 179,500 | +0.86(+1.44%) |
Oct 08, 2020 | 60.34 | 60.54 | 59.42 | 59.68 | 181,684 | +0.28(+0.47%) |
Oct 07, 2020 | 59.45 | 60.06 | 58.78 | 59.40 | 294,589 | +0.43(+0.73%) |
Oct 06, 2020 | 58.78 | 60.05 | 58.64 | 58.97 | 264,193 | +0.47(+0.80%) |
Oct 05, 2020 | 57.71 | 58.69 | 57.68 | 58.50 | 173,285 | +1.37(+2.40%) |
Oct 02, 2020 | 55.70 | 57.60 | 55.60 | 57.13 | 203,300 | -0.36(-0.63%) |
Oct 01, 2020 | 55.80 | 57.92 | 55.80 | 57.49 | 266,891 | +2.24(+4.05%) |
Sep 30, 2020 | 57.79 | 58.19 | 54.78 | 55.25 | 604,924 | -0.64(-1.15%) |
Sep 29, 2020 | 56.63 | 57.29 | 55.65 | 55.89 | 260,679 | -0.31(-0.55%) |
Sep 28, 2020 | 55.53 | 56.92 | 55.53 | 56.20 | 308,579 | +1.16(+2.11%) |
Sep 25, 2020 | 53.66 | 55.48 | 53.55 | 55.04 | 189,900 | +1.30(+2.42%) |
Sep 24, 2020 | 54.42 | 54.59 | 53.11 | 53.74 | 340,844 | -1.02(-1.86%) |
Sep 23, 2020 | 55.63 | 56.53 | 54.69 | 54.76 | 381,071 | -0.82(-1.48%) |
Sep 22, 2020 | 54.88 | 55.69 | 53.75 | 55.58 | 201,830 | +1.08(+1.98%) |
Sep 21, 2020 | 52.61 | 54.50 | 52.57 | 54.50 | 357,174 | +0.42(+0.78%) |
Sep 18, 2020 | 53.94 | 54.51 | 52.80 | 54.08 | 780,700 | +0.15(+0.28%) |
Sep 17, 2020 | 55.45 | 55.66 | 52.35 | 53.93 | 912,157 | -2.61(-4.62%) |
Sep 16, 2020 | 57.37 | 57.86 | 56.34 | 56.54 | 294,731 | -0.92(-1.60%) |
Sep 15, 2020 | 57.44 | 58.07 | 56.59 | 57.46 | 235,833 | +0.20(+0.35%) |
Sep 14, 2020 | 56.70 | 57.64 | 56.49 | 57.26 | 194,583 | +1.32(+2.37%) |
Sep 11, 2020 | 57.83 | 57.83 | 55.55 | 55.94 | 213,600 | -1.28(-2.25%) |
Sep 10, 2020 | 56.93 | 58.57 | 56.38 | 57.22 | 351,118 | +0.83(+1.47%) |
Sep 09, 2020 | 55.81 | 57.48 | 55.74 | 56.39 | 807,573 | +0.89(+1.60%) |
Sep 08, 2020 | 56.92 | 57.62 | 55.40 | 55.50 | 607,213 | -3.19(-5.44%) |
Sep 04, 2020 | 60.01 | 60.56 | 57.10 | 58.69 | 333,400 | -1.32(-2.20%) |
Sep 03, 2020 | 62.31 | 62.93 | 59.31 | 60.01 | 455,824 | -3.24(-5.12%) |
Sep 02, 2020 | 62.71 | 63.55 | 61.58 | 63.25 | 407,408 | +0.71(+1.14%) |