Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.80 | 76.17 | 68.07 | 74.09 | 3,364,286 | -1.48(-1.96%) |
Nov 27, 2020 | 86.25 | 86.74 | 73.71 | 75.57 | 3,423,800 | -7.13(-8.62%) |
Nov 25, 2020 | 79.48 | 83.27 | 79.48 | 82.70 | 579,600 | +2.82(+3.53%) |
Nov 24, 2020 | 78.46 | 80.81 | 77.97 | 79.88 | 601,503 | +1.91(+2.45%) |
Nov 23, 2020 | 76.97 | 79.41 | 76.00 | 77.97 | 415,174 | +1.79(+2.35%) |
Nov 20, 2020 | 75.20 | 76.75 | 73.61 | 76.18 | 489,300 | +1.25(+1.67%) |
Nov 19, 2020 | 73.54 | 75.54 | 72.67 | 74.93 | 456,223 | +2.03(+2.78%) |
Nov 18, 2020 | 74.40 | 75.70 | 72.46 | 72.90 | 423,047 | -1.35(-1.82%) |
Nov 17, 2020 | 73.51 | 75.75 | 72.68 | 74.25 | 690,908 | +0.78(+1.06%) |
Nov 16, 2020 | 77.77 | 78.29 | 73.02 | 73.47 | 775,187 | -6.05(-7.61%) |
Nov 13, 2020 | 78.98 | 81.02 | 78.98 | 79.52 | 331,000 | +1.52(+1.95%) |
Nov 12, 2020 | 77.83 | 80.00 | 77.52 | 78.00 | 367,817 | -0.27(-0.34%) |
Nov 11, 2020 | 79.99 | 80.48 | 77.25 | 78.27 | 634,216 | -1.27(-1.60%) |
Nov 10, 2020 | 79.00 | 80.70 | 76.47 | 79.54 | 568,670 | +1.71(+2.20%) |
Nov 09, 2020 | 79.96 | 80.04 | 77.29 | 77.83 | 566,717 | -0.23(-0.29%) |
Nov 06, 2020 | 81.50 | 82.23 | 77.00 | 78.06 | 531,600 | -0.05(-0.06%) |
Nov 05, 2020 | 75.50 | 81.00 | 75.47 | 78.11 | 578,762 | -0.44(-0.56%) |
Nov 04, 2020 | 74.98 | 83.26 | 74.80 | 78.55 | 1,032,748 | +4.32(+5.82%) |
Nov 03, 2020 | 72.12 | 74.90 | 71.09 | 74.23 | 699,412 | +2.55(+3.56%) |
Nov 02, 2020 | 73.82 | 73.89 | 68.96 | 71.68 | 541,794 | -1.70(-2.32%) |
Oct 30, 2020 | 73.07 | 74.17 | 71.10 | 73.38 | 442,700 | -0.53(-0.72%) |
Oct 29, 2020 | 71.81 | 75.00 | 70.77 | 73.91 | 559,686 | +2.06(+2.87%) |
Oct 28, 2020 | 69.63 | 73.27 | 68.03 | 71.85 | 385,997 | +1.05(+1.48%) |
Oct 27, 2020 | 70.41 | 72.25 | 68.54 | 70.80 | 296,074 | +2.30(+3.36%) |
Oct 26, 2020 | 70.89 | 71.69 | 66.98 | 68.50 | 322,207 | -3.01(-4.21%) |
Oct 23, 2020 | 71.17 | 72.10 | 70.33 | 71.51 | 371,800 | +0.69(+0.97%) |
Oct 22, 2020 | 67.54 | 70.83 | 67.21 | 70.82 | 627,695 | +3.57(+5.31%) |
Oct 21, 2020 | 70.96 | 70.96 | 67.00 | 67.25 | 627,951 | -2.82(-4.02%) |
Oct 20, 2020 | 70.60 | 71.77 | 69.13 | 70.07 | 573,863 | +0.35(+0.50%) |
Oct 19, 2020 | 69.85 | 72.25 | 68.39 | 69.72 | 1,156,968 | +0.63(+0.91%) |
Oct 16, 2020 | 66.23 | 69.75 | 65.13 | 69.09 | 788,900 | +2.70(+4.07%) |
Oct 15, 2020 | 62.77 | 66.91 | 62.00 | 66.39 | 1,123,894 | +2.50(+3.91%) |
Oct 14, 2020 | 64.01 | 64.71 | 63.06 | 63.89 | 461,048 | -0.04(-0.06%) |
Oct 13, 2020 | 62.72 | 64.00 | 61.16 | 63.93 | 545,056 | +2.28(+3.70%) |
Oct 12, 2020 | 64.84 | 64.91 | 61.22 | 61.65 | 514,130 | -2.76(-4.29%) |
Oct 09, 2020 | 67.47 | 67.57 | 64.20 | 64.41 | 470,500 | -3.12(-4.62%) |
Oct 08, 2020 | 66.38 | 68.06 | 65.48 | 67.53 | 664,978 | +1.99(+3.04%) |
Oct 07, 2020 | 64.54 | 66.34 | 62.78 | 65.54 | 689,498 | +1.42(+2.21%) |
Oct 06, 2020 | 60.84 | 66.29 | 60.51 | 64.12 | 1,465,806 | +3.97(+6.60%) |
Oct 05, 2020 | 58.25 | 60.39 | 58.25 | 60.15 | 665,605 | +1.74(+2.98%) |
Oct 02, 2020 | 58.77 | 60.01 | 57.71 | 58.41 | 312,500 | -1.12(-1.88%) |
Oct 01, 2020 | 60.03 | 61.85 | 58.57 | 59.53 | 723,648 | -1.59(-2.60%) |
Sep 30, 2020 | 59.21 | 61.32 | 59.21 | 61.12 | 432,102 | +1.45(+2.43%) |
Sep 29, 2020 | 59.91 | 61.34 | 59.15 | 59.67 | 266,499 | -0.22(-0.37%) |
Sep 28, 2020 | 61.16 | 61.87 | 59.81 | 59.89 | 373,776 | -0.93(-1.53%) |
Sep 25, 2020 | 59.06 | 60.94 | 58.74 | 60.82 | 355,300 | +1.92(+3.26%) |
Sep 24, 2020 | 59.54 | 60.52 | 57.82 | 58.90 | 560,445 | -1.10(-1.83%) |
Sep 23, 2020 | 61.21 | 62.19 | 59.85 | 60.00 | 396,416 | -1.85(-2.99%) |
Sep 22, 2020 | 60.28 | 62.49 | 58.12 | 61.85 | 560,253 | +1.97(+3.29%) |
Sep 21, 2020 | 61.27 | 61.42 | 59.30 | 59.88 | 639,100 | -2.57(-4.12%) |
Sep 18, 2020 | 60.76 | 62.63 | 60.13 | 62.45 | 1,627,200 | +2.35(+3.91%) |
Sep 17, 2020 | 58.64 | 61.22 | 58.38 | 60.10 | 539,197 | +0.96(+1.62%) |
Sep 16, 2020 | 58.60 | 59.90 | 58.22 | 59.14 | 711,586 | +0.62(+1.06%) |
Sep 15, 2020 | 57.70 | 59.23 | 56.57 | 58.52 | 1,205,696 | +1.21(+2.11%) |
Sep 14, 2020 | 56.66 | 57.43 | 54.76 | 57.31 | 1,159,419 | +1.58(+2.84%) |
Sep 11, 2020 | 55.98 | 58.13 | 54.70 | 55.73 | 1,271,200 | +1.48(+2.73%) |
Sep 10, 2020 | 52.39 | 57.98 | 51.51 | 54.25 | 1,706,738 | +2.65(+5.14%) |
Sep 09, 2020 | 51.30 | 53.20 | 50.15 | 51.60 | 499,614 | +0.57(+1.12%) |
Sep 08, 2020 | 50.48 | 52.74 | 49.67 | 51.03 | 430,631 | -0.63(-1.22%) |
Sep 04, 2020 | 52.60 | 52.60 | 48.74 | 51.66 | 555,100 | -0.54(-1.03%) |
Sep 03, 2020 | 53.38 | 54.55 | 51.36 | 52.20 | 453,804 | -1.59(-2.96%) |
Sep 02, 2020 | 50.67 | 54.53 | 50.27 | 53.79 | 808,857 | +3.10(+6.12%) |