Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.78 | 64.50 | 59.71 | 60.97 | 584,257 | -0.30(-0.49%) |
Nov 27, 2020 | 60.39 | 61.88 | 58.64 | 61.27 | 375,200 | +0.65(+1.07%) |
Nov 25, 2020 | 60.62 | 61.84 | 59.22 | 60.62 | 458,900 | -0.40(-0.66%) |
Nov 24, 2020 | 62.12 | 62.59 | 60.65 | 61.02 | 413,741 | -1.21(-1.94%) |
Nov 23, 2020 | 63.08 | 64.17 | 61.39 | 62.23 | 401,609 | -0.12(-0.19%) |
Nov 20, 2020 | 61.17 | 62.66 | 60.89 | 62.35 | 634,400 | +0.60(+0.97%) |
Nov 19, 2020 | 62.00 | 63.72 | 60.23 | 61.75 | 867,002 | -0.91(-1.45%) |
Nov 18, 2020 | 67.84 | 69.14 | 62.52 | 62.66 | 824,751 | -4.65(-6.91%) |
Nov 17, 2020 | 63.48 | 67.78 | 63.10 | 67.31 | 762,702 | +3.49(+5.47%) |
Nov 16, 2020 | 66.82 | 67.14 | 60.42 | 63.82 | 871,544 | -1.35(-2.07%) |
Nov 13, 2020 | 71.19 | 72.00 | 63.00 | 65.17 | 1,438,900 | -4.77(-6.82%) |
Nov 12, 2020 | 66.00 | 70.51 | 65.27 | 69.94 | 1,391,844 | +3.77(+5.70%) |
Nov 11, 2020 | 59.80 | 66.47 | 58.13 | 66.17 | 1,704,714 | +6.17(+10.28%) |
Nov 10, 2020 | 58.00 | 60.57 | 56.85 | 60.00 | 1,299,406 | +4.19(+7.51%) |
Nov 09, 2020 | 54.55 | 57.43 | 52.34 | 55.81 | 789,583 | +1.57(+2.89%) |
Nov 06, 2020 | 54.00 | 55.44 | 50.20 | 54.24 | 563,900 | +1.97(+3.77%) |
Nov 05, 2020 | 51.40 | 52.69 | 48.97 | 52.27 | 676,271 | +0.69(+1.34%) |
Nov 04, 2020 | 45.70 | 52.00 | 45.00 | 51.58 | 864,696 | +5.72(+12.47%) |
Nov 03, 2020 | 44.00 | 46.21 | 43.13 | 45.86 | 555,389 | +2.09(+4.77%) |
Nov 02, 2020 | 42.68 | 44.05 | 42.10 | 43.77 | 493,622 | +0.99(+2.31%) |
Oct 30, 2020 | 45.21 | 45.38 | 42.14 | 42.78 | 551,000 | -2.78(-6.10%) |
Oct 29, 2020 | 46.88 | 46.92 | 43.58 | 45.56 | 601,126 | -0.58(-1.26%) |
Oct 28, 2020 | 45.46 | 47.17 | 43.59 | 46.14 | 777,191 | +0.26(+0.57%) |
Oct 27, 2020 | 42.26 | 45.95 | 42.09 | 45.88 | 922,266 | +3.80(+9.03%) |
Oct 26, 2020 | 40.73 | 42.16 | 40.12 | 42.08 | 574,559 | +0.94(+2.28%) |
Oct 23, 2020 | 40.95 | 41.37 | 39.09 | 41.14 | 360,700 | +0.22(+0.54%) |
Oct 22, 2020 | 39.51 | 41.43 | 39.44 | 40.92 | 402,391 | +1.26(+3.18%) |
Oct 21, 2020 | 41.57 | 41.90 | 39.42 | 39.66 | 327,166 | -1.83(-4.41%) |
Oct 20, 2020 | 42.73 | 43.81 | 41.36 | 41.49 | 281,736 | -1.07(-2.51%) |
Oct 19, 2020 | 45.12 | 45.12 | 42.16 | 42.56 | 504,339 | -1.59(-3.60%) |
Oct 16, 2020 | 42.85 | 45.38 | 42.75 | 44.15 | 710,800 | +0.98(+2.27%) |
Oct 15, 2020 | 42.77 | 43.19 | 40.15 | 43.17 | 512,133 | -0.34(-0.78%) |
Oct 14, 2020 | 44.21 | 45.82 | 43.27 | 43.51 | 479,212 | -0.72(-1.63%) |
Oct 13, 2020 | 43.09 | 44.66 | 42.23 | 44.23 | 420,236 | +0.58(+1.33%) |
Oct 12, 2020 | 42.19 | 44.25 | 41.56 | 43.65 | 784,579 | +2.09(+5.03%) |
Oct 09, 2020 | 40.27 | 41.82 | 40.11 | 41.56 | 405,200 | +1.40(+3.49%) |
Oct 08, 2020 | 39.40 | 40.35 | 38.87 | 40.16 | 665,653 | +1.00(+2.55%) |
Oct 07, 2020 | 38.00 | 39.54 | 37.75 | 39.16 | 919,705 | +1.71(+4.57%) |
Oct 06, 2020 | 37.87 | 38.52 | 37.01 | 37.45 | 432,991 | -0.59(-1.55%) |
Oct 05, 2020 | 39.54 | 39.78 | 37.88 | 38.04 | 781,160 | -0.42(-1.09%) |
Oct 02, 2020 | 36.50 | 39.99 | 36.31 | 38.46 | 941,900 | +1.57(+4.26%) |
Oct 01, 2020 | 37.12 | 37.62 | 35.89 | 36.89 | 345,840 | +1.06(+2.96%) |
Sep 30, 2020 | 36.35 | 37.72 | 35.48 | 35.83 | 405,247 | -0.47(-1.29%) |
Sep 29, 2020 | 35.33 | 36.53 | 35.32 | 36.30 | 297,867 | +1.03(+2.92%) |
Sep 28, 2020 | 35.53 | 35.53 | 34.52 | 35.27 | 366,334 | +0.13(+0.37%) |
Sep 25, 2020 | 34.37 | 35.28 | 34.34 | 35.14 | 279,600 | +0.35(+1.01%) |
Sep 24, 2020 | 35.15 | 35.72 | 34.20 | 34.79 | 322,775 | -0.61(-1.72%) |
Sep 23, 2020 | 36.00 | 36.75 | 35.32 | 35.40 | 442,752 | -0.47(-1.31%) |
Sep 22, 2020 | 36.44 | 36.96 | 33.68 | 35.87 | 610,738 | -0.53(-1.46%) |
Sep 21, 2020 | 38.09 | 38.63 | 36.04 | 36.40 | 888,665 | -2.21(-5.72%) |
Sep 18, 2020 | 39.04 | 39.22 | 37.67 | 38.61 | 891,300 | -0.23(-0.59%) |
Sep 17, 2020 | 37.76 | 39.14 | 37.59 | 38.84 | 584,188 | +0.59(+1.54%) |
Sep 16, 2020 | 37.53 | 39.19 | 37.02 | 38.25 | 804,711 | +0.98(+2.63%) |
Sep 15, 2020 | 36.17 | 37.82 | 35.48 | 37.27 | 556,187 | +1.20(+3.33%) |
Sep 14, 2020 | 33.46 | 36.12 | 31.75 | 36.07 | 2,142,187 | +4.08(+12.75%) |
Sep 11, 2020 | 32.12 | 33.53 | 31.82 | 31.99 | 470,000 | -0.08(-0.25%) |
Sep 10, 2020 | 31.00 | 33.67 | 31.00 | 32.07 | 695,231 | +0.51(+1.62%) |
Sep 09, 2020 | 30.57 | 32.00 | 30.57 | 31.56 | 454,698 | +1.10(+3.61%) |
Sep 08, 2020 | 30.64 | 31.51 | 30.23 | 30.46 | 427,782 | -0.40(-1.30%) |
Sep 04, 2020 | 30.95 | 31.05 | 29.94 | 30.86 | 450,700 | -0.04(-0.13%) |
Sep 03, 2020 | 32.00 | 32.12 | 30.83 | 30.90 | 484,628 | -1.10(-3.44%) |
Sep 02, 2020 | 31.40 | 32.13 | 31.40 | 32.00 | 427,109 | +0.39(+1.23%) |