Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.10 | 74.19 | 70.56 | 71.27 | 411,934 | -1.81(-2.48%) |
Nov 27, 2020 | 69.80 | 73.34 | 69.00 | 73.08 | 347,600 | +3.21(+4.59%) |
Nov 25, 2020 | 73.53 | 74.27 | 68.71 | 69.87 | 590,200 | -3.60(-4.90%) |
Nov 24, 2020 | 78.89 | 78.99 | 72.21 | 73.47 | 766,700 | -5.84(-7.36%) |
Nov 23, 2020 | 83.00 | 84.36 | 78.35 | 79.31 | 475,736 | -2.92(-3.55%) |
Nov 20, 2020 | 81.40 | 83.53 | 80.59 | 82.23 | 375,700 | +0.21(+0.26%) |
Nov 19, 2020 | 80.18 | 82.36 | 79.90 | 82.02 | 331,709 | +2.57(+3.23%) |
Nov 18, 2020 | 80.48 | 80.82 | 78.88 | 79.45 | 301,451 | -1.30(-1.61%) |
Nov 17, 2020 | 79.25 | 81.69 | 77.32 | 80.75 | 297,855 | +1.44(+1.82%) |
Nov 16, 2020 | 80.47 | 81.52 | 78.44 | 79.31 | 414,096 | -0.78(-0.97%) |
Nov 13, 2020 | 82.88 | 83.48 | 78.83 | 80.09 | 408,400 | -2.69(-3.25%) |
Nov 12, 2020 | 81.55 | 85.63 | 79.01 | 82.78 | 685,589 | +0.18(+0.22%) |
Nov 11, 2020 | 81.61 | 83.63 | 78.81 | 82.60 | 421,091 | +1.40(+1.72%) |
Nov 10, 2020 | 81.11 | 82.77 | 78.79 | 81.20 | 475,449 | +0.31(+0.38%) |
Nov 09, 2020 | 80.73 | 83.16 | 76.69 | 80.89 | 734,746 | +1.12(+1.40%) |
Nov 06, 2020 | 72.56 | 83.24 | 70.84 | 79.77 | 1,092,000 | +7.61(+10.55%) |
Nov 05, 2020 | 72.26 | 72.83 | 66.81 | 72.16 | 1,024,513 | -1.03(-1.41%) |
Nov 04, 2020 | 73.89 | 74.75 | 71.88 | 73.19 | 622,073 | +2.75(+3.90%) |
Nov 03, 2020 | 72.57 | 73.43 | 70.30 | 70.44 | 544,837 | -1.31(-1.83%) |
Nov 02, 2020 | 72.83 | 74.31 | 71.11 | 71.75 | 462,485 | -0.75(-1.03%) |
Oct 30, 2020 | 73.65 | 73.65 | 70.51 | 72.50 | 630,100 | -1.83(-2.46%) |
Oct 29, 2020 | 73.45 | 75.24 | 72.72 | 74.33 | 392,544 | +1.25(+1.71%) |
Oct 28, 2020 | 73.74 | 74.14 | 71.50 | 73.08 | 381,180 | -1.51(-2.02%) |
Oct 27, 2020 | 71.40 | 74.71 | 70.40 | 74.59 | 346,614 | +3.43(+4.82%) |
Oct 26, 2020 | 72.95 | 74.12 | 70.37 | 71.16 | 531,580 | -3.92(-5.22%) |
Oct 23, 2020 | 75.00 | 75.20 | 72.86 | 75.08 | 400,700 | +0.39(+0.52%) |
Oct 22, 2020 | 71.58 | 74.97 | 71.36 | 74.69 | 434,661 | +3.49(+4.90%) |
Oct 21, 2020 | 72.19 | 73.73 | 70.48 | 71.20 | 607,156 | -0.21(-0.29%) |
Oct 20, 2020 | 68.59 | 71.70 | 67.74 | 71.41 | 997,543 | +3.78(+5.59%) |
Oct 19, 2020 | 60.40 | 68.55 | 60.31 | 67.63 | 1,243,900 | +7.23(+11.97%) |
Oct 16, 2020 | 60.31 | 61.48 | 59.80 | 60.40 | 244,200 | +0.60(+1.00%) |
Oct 15, 2020 | 57.71 | 59.96 | 57.28 | 59.80 | 176,339 | +0.95(+1.61%) |
Oct 14, 2020 | 60.31 | 60.31 | 58.73 | 58.85 | 239,342 | -0.98(-1.64%) |
Oct 13, 2020 | 58.79 | 60.47 | 58.61 | 59.83 | 323,434 | +1.00(+1.70%) |
Oct 12, 2020 | 58.82 | 59.83 | 58.27 | 58.83 | 362,778 | +0.76(+1.31%) |
Oct 09, 2020 | 58.00 | 58.63 | 56.96 | 58.07 | 340,800 | +0.54(+0.94%) |
Oct 08, 2020 | 57.32 | 57.88 | 56.50 | 57.53 | 275,385 | +0.54(+0.95%) |
Oct 07, 2020 | 57.07 | 57.25 | 56.33 | 56.99 | 406,596 | +1.06(+1.90%) |
Oct 06, 2020 | 56.83 | 57.66 | 55.81 | 55.93 | 300,015 | -0.95(-1.67%) |
Oct 05, 2020 | 56.84 | 57.50 | 56.35 | 56.88 | 467,807 | +0.45(+0.80%) |
Oct 02, 2020 | 55.23 | 56.64 | 55.01 | 56.43 | 495,900 | +0.10(+0.18%) |
Oct 01, 2020 | 56.87 | 56.87 | 56.00 | 56.33 | 401,242 | -0.23(-0.41%) |
Sep 30, 2020 | 56.22 | 57.40 | 55.50 | 56.56 | 391,229 | +0.20(+0.35%) |
Sep 29, 2020 | 56.53 | 56.99 | 56.08 | 56.36 | 329,694 | +0.00(+0.00%) |
Sep 28, 2020 | 56.00 | 56.56 | 55.30 | 56.36 | 649,147 | +1.26(+2.29%) |
Sep 25, 2020 | 53.84 | 55.42 | 53.42 | 55.10 | 238,400 | +1.33(+2.47%) |
Sep 24, 2020 | 53.95 | 54.21 | 52.66 | 53.77 | 478,712 | -0.53(-0.98%) |
Sep 23, 2020 | 55.50 | 56.10 | 54.19 | 54.30 | 238,066 | -1.05(-1.90%) |
Sep 22, 2020 | 55.58 | 55.83 | 53.18 | 55.35 | 337,218 | +0.14(+0.25%) |
Sep 21, 2020 | 54.91 | 55.40 | 53.68 | 55.21 | 421,109 | -0.74(-1.32%) |
Sep 18, 2020 | 55.22 | 56.35 | 54.78 | 55.95 | 1,221,000 | +1.12(+2.04%) |
Sep 17, 2020 | 52.23 | 54.98 | 52.07 | 54.83 | 375,512 | +1.42(+2.66%) |
Sep 16, 2020 | 53.21 | 54.85 | 53.21 | 53.41 | 366,524 | +0.55(+1.04%) |
Sep 15, 2020 | 53.32 | 53.72 | 52.26 | 52.86 | 417,459 | -0.10(-0.19%) |
Sep 14, 2020 | 51.24 | 54.55 | 51.24 | 52.96 | 667,346 | +1.96(+3.84%) |
Sep 11, 2020 | 52.02 | 52.97 | 50.50 | 51.00 | 363,000 | -0.77(-1.49%) |
Sep 10, 2020 | 52.15 | 54.16 | 51.76 | 51.77 | 475,625 | -0.35(-0.67%) |
Sep 09, 2020 | 50.99 | 53.09 | 50.99 | 52.12 | 706,801 | +1.18(+2.32%) |
Sep 08, 2020 | 49.00 | 51.65 | 48.60 | 50.94 | 681,152 | +0.97(+1.94%) |
Sep 04, 2020 | 51.97 | 52.36 | 48.54 | 49.97 | 813,600 | -2.11(-4.05%) |
Sep 03, 2020 | 52.87 | 52.87 | 50.79 | 52.08 | 1,101,643 | -1.38(-2.58%) |
Sep 02, 2020 | 48.97 | 53.85 | 48.85 | 53.46 | 1,150,136 | +4.93(+10.16%) |