Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.93 | 75.93 | 73.91 | 73.99 | 10,119 | -1.92(-2.53%) |
Nov 27, 2020 | 76.27 | 76.27 | 75.91 | 75.91 | 934 | -0.01(-0.01%) |
Nov 25, 2020 | 76.48 | 76.48 | 75.59 | 75.92 | 3,947 | -0.72(-0.94%) |
Nov 24, 2020 | 76.51 | 76.92 | 76.02 | 76.64 | 23,438 | +1.37(+1.82%) |
Nov 23, 2020 | 73.61 | 75.29 | 73.61 | 75.28 | 2,374 | +2.45(+3.36%) |
Nov 20, 2020 | 73.03 | 73.03 | 72.63 | 72.83 | 1,765 | +0.09(+0.13%) |
Nov 19, 2020 | 72.54 | 72.74 | 72.09 | 72.74 | 6,924 | +0.29(+0.40%) |
Nov 18, 2020 | 72.86 | 73.61 | 72.45 | 72.45 | 5,571 | -0.00(-0.00%) |
Nov 17, 2020 | 70.95 | 72.62 | 70.86 | 72.45 | 14,451 | +1.25(+1.75%) |
Nov 16, 2020 | 70.46 | 71.24 | 70.46 | 71.20 | 5,616 | +1.99(+2.87%) |
Nov 13, 2020 | 68.77 | 69.22 | 68.77 | 69.22 | 311 | +1.80(+2.66%) |
Nov 12, 2020 | 68.56 | 68.58 | 67.42 | 67.42 | 26,498 | -1.61(-2.34%) |
Nov 11, 2020 | 69.61 | 69.66 | 68.67 | 69.03 | 3,180 | -0.02(-0.03%) |
Nov 10, 2020 | 67.47 | 69.31 | 67.47 | 69.05 | 439 | +1.33(+1.96%) |
Nov 09, 2020 | 71.22 | 71.22 | 67.73 | 67.73 | 3,618 | -0.37(-0.54%) |
Nov 06, 2020 | 68.86 | 68.88 | 68.10 | 68.10 | 2,077 | -0.59(-0.85%) |
Nov 05, 2020 | 68.57 | 68.68 | 68.52 | 68.68 | 1,999 | +2.37(+3.57%) |
Nov 04, 2020 | 65.37 | 66.41 | 65.29 | 66.31 | 3,457 | +0.32(+0.48%) |
Nov 03, 2020 | 65.27 | 66.00 | 65.00 | 66.00 | 3,051 | +2.27(+3.56%) |
Nov 02, 2020 | 63.42 | 63.77 | 63.36 | 63.73 | 4,615 | +1.28(+2.05%) |
Oct 30, 2020 | 63.54 | 63.54 | 62.44 | 62.44 | 2,181 | -1.86(-2.89%) |
Oct 29, 2020 | 64.21 | 64.78 | 64.09 | 64.30 | 3,161 | +0.42(+0.66%) |
Oct 28, 2020 | 64.07 | 64.34 | 63.88 | 63.88 | 10,802 | -1.76(-2.69%) |
Oct 27, 2020 | 65.73 | 65.83 | 65.65 | 65.65 | 858 | -0.24(-0.37%) |
Oct 26, 2020 | 66.63 | 66.63 | 65.46 | 65.89 | 629 | -1.31(-1.95%) |
Oct 23, 2020 | 68.18 | 68.18 | 67.20 | 67.20 | 519 | -0.00(-0.01%) |
Oct 22, 2020 | 66.81 | 67.48 | 66.81 | 67.20 | 740 | +0.38(+0.58%) |
Oct 21, 2020 | 68.59 | 68.75 | 66.60 | 66.82 | 14,993 | -1.18(-1.73%) |
Oct 20, 2020 | 68.00 | 68.00 | 68.00 | 68.00 | 585 | +0.60(+0.88%) |
Oct 19, 2020 | 68.49 | 68.49 | 67.40 | 67.40 | 581 | -0.57(-0.84%) |
Oct 16, 2020 | 68.55 | 68.55 | 67.97 | 67.97 | 207 | -0.89(-1.29%) |
Oct 15, 2020 | 65.93 | 68.86 | 65.93 | 68.86 | 1,689 | +1.42(+2.10%) |
Oct 14, 2020 | 68.17 | 68.17 | 67.45 | 67.45 | 1,977 | -0.07(-0.10%) |
Oct 13, 2020 | 67.10 | 67.51 | 66.91 | 67.51 | 1,390 | -0.08(-0.11%) |
Oct 12, 2020 | 72.76 | 72.76 | 67.58 | 67.59 | 4,694 | -0.06(-0.09%) |
Oct 09, 2020 | 72.74 | 72.74 | 67.36 | 67.65 | 3,739 | +1.57(+2.38%) |
Oct 08, 2020 | 66.07 | 66.07 | 66.07 | 217 | +0.00(+0.00%) | |
Oct 07, 2020 | 66.28 | 66.28 | 65.60 | 66.07 | 925 | -0.77(-1.15%) |
Oct 06, 2020 | 66.12 | 66.84 | 65.63 | 66.84 | 4,623 | +1.60(+2.45%) |
Oct 05, 2020 | 64.61 | 65.25 | 64.50 | 65.25 | 1,484 | +1.77(+2.79%) |
Oct 02, 2020 | 61.04 | 63.47 | 61.04 | 63.47 | 1,142 | +0.89(+1.42%) |
Oct 01, 2020 | 61.02 | 62.65 | 60.83 | 62.59 | 12,889 | +2.02(+3.33%) |
Sep 30, 2020 | 61.20 | 61.20 | 60.57 | 60.57 | 3,062 | -0.41(-0.67%) |
Sep 29, 2020 | 60.98 | 60.98 | 60.98 | 105 | +0.00(+0.00%) | |
Sep 28, 2020 | 61.13 | 61.13 | 60.98 | 60.98 | 559 | +1.64(+2.76%) |
Sep 25, 2020 | 59.34 | 59.34 | 59.34 | 65 | +0.00(+0.00%) | |
Sep 24, 2020 | 59.44 | 59.85 | 59.34 | 59.34 | 43,002 | -0.13(-0.21%) |
Sep 23, 2020 | 61.24 | 61.24 | 59.47 | 59.47 | 564 | -1.75(-2.86%) |
Sep 22, 2020 | 60.14 | 61.22 | 60.14 | 61.22 | 163 | +1.64(+2.75%) |
Sep 21, 2020 | 59.23 | 60.04 | 58.64 | 59.58 | 2,764 | -1.60(-2.61%) |
Sep 18, 2020 | 62.19 | 62.24 | 61.14 | 61.18 | 3,015 | -0.57(-0.93%) |
Sep 17, 2020 | 61.75 | 61.75 | 61.75 | 61.75 | 164 | -1.11(-1.77%) |
Sep 16, 2020 | 63.19 | 63.19 | 62.82 | 62.86 | 2,326 | +0.28(+0.45%) |
Sep 15, 2020 | 63.58 | 63.58 | 62.50 | 62.58 | 14,508 | -0.22(-0.35%) |
Sep 14, 2020 | 62.27 | 62.80 | 62.23 | 62.80 | 2,158 | +1.42(+2.31%) |
Sep 11, 2020 | 60.95 | 61.38 | 60.95 | 61.38 | 519 | -0.49(-0.79%) |
Sep 10, 2020 | 62.48 | 62.48 | 61.68 | 61.87 | 632 | -0.04(-0.06%) |
Sep 09, 2020 | 61.26 | 61.91 | 61.26 | 61.91 | 1,316 | +0.94(+1.54%) |
Sep 08, 2020 | 61.17 | 61.79 | 60.98 | 60.98 | 1,122 | -0.83(-1.34%) |
Sep 04, 2020 | 60.91 | 61.80 | 60.17 | 61.80 | 22,249 | -0.63(-1.02%) |
Sep 03, 2020 | 63.41 | 63.41 | 62.13 | 62.44 | 3,375 | -2.39(-3.68%) |
Sep 02, 2020 | 64.08 | 64.83 | 64.08 | 64.83 | 1,025 | +0.70(+1.09%) |