Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.07 | 70.34 | 67.06 | 68.20 | 120,933 | -1.15(-1.65%) |
Nov 27, 2020 | 69.06 | 70.39 | 68.98 | 69.35 | 77,915 | +0.97(+1.42%) |
Nov 25, 2020 | 67.29 | 68.61 | 66.97 | 68.38 | 106,322 | +0.59(+0.87%) |
Nov 24, 2020 | 67.98 | 68.59 | 66.23 | 67.79 | 147,897 | +1.07(+1.60%) |
Nov 23, 2020 | 65.07 | 66.72 | 64.79 | 66.72 | 127,891 | +2.65(+4.13%) |
Nov 20, 2020 | 63.78 | 64.39 | 63.40 | 64.07 | 97,368 | +1.09(+1.74%) |
Nov 19, 2020 | 61.64 | 63.00 | 61.64 | 62.98 | 73,099 | +1.37(+2.22%) |
Nov 18, 2020 | 62.24 | 62.60 | 61.48 | 61.61 | 93,907 | -0.19(-0.31%) |
Nov 17, 2020 | 61.22 | 61.91 | 60.48 | 61.80 | 82,896 | +0.44(+0.71%) |
Nov 16, 2020 | 61.16 | 61.36 | 60.70 | 61.36 | 101,579 | +1.16(+1.92%) |
Nov 13, 2020 | 61.04 | 61.07 | 59.71 | 60.21 | 65,049 | +0.19(+0.32%) |
Nov 12, 2020 | 60.87 | 61.10 | 59.66 | 60.01 | 226,558 | -0.68(-1.12%) |
Nov 11, 2020 | 59.63 | 60.80 | 59.46 | 60.69 | 74,176 | +2.14(+3.65%) |
Nov 10, 2020 | 60.24 | 60.24 | 58.03 | 58.56 | 60,300 | -1.25(-2.10%) |
Nov 09, 2020 | 64.42 | 64.42 | 59.75 | 59.81 | 148,654 | +0.24(+0.41%) |
Nov 06, 2020 | 59.57 | 60.16 | 58.95 | 59.57 | 97,985 | +0.44(+0.74%) |
Nov 05, 2020 | 57.20 | 59.22 | 56.94 | 59.13 | 159,315 | +3.53(+6.34%) |
Nov 04, 2020 | 55.53 | 56.15 | 54.41 | 55.60 | 306,256 | -1.26(-2.22%) |
Nov 03, 2020 | 56.79 | 57.50 | 56.43 | 56.87 | 102,292 | +1.31(+2.36%) |
Nov 02, 2020 | 54.66 | 55.55 | 54.32 | 55.55 | 74,802 | +1.91(+3.57%) |
Oct 30, 2020 | 54.47 | 54.72 | 52.73 | 53.64 | 65,461 | -1.16(-2.11%) |
Oct 29, 2020 | 54.43 | 54.88 | 54.05 | 54.80 | 60,447 | +0.31(+0.57%) |
Oct 28, 2020 | 54.08 | 55.17 | 53.97 | 54.49 | 60,792 | -0.54(-0.99%) |
Oct 27, 2020 | 55.38 | 55.78 | 54.92 | 55.03 | 63,141 | -0.39(-0.70%) |
Oct 26, 2020 | 55.64 | 56.01 | 54.36 | 55.42 | 108,704 | -1.07(-1.89%) |
Oct 23, 2020 | 56.92 | 57.16 | 56.02 | 56.49 | 63,711 | +0.03(+0.05%) |
Oct 22, 2020 | 56.40 | 56.53 | 55.28 | 56.46 | 87,887 | +0.46(+0.82%) |
Oct 21, 2020 | 58.28 | 58.37 | 56.00 | 56.00 | 77,219 | -2.15(-3.69%) |
Oct 20, 2020 | 58.28 | 58.78 | 57.95 | 58.15 | 119,900 | +0.10(+0.17%) |
Oct 19, 2020 | 58.96 | 59.31 | 57.96 | 58.05 | 249,898 | -0.35(-0.60%) |
Oct 16, 2020 | 59.25 | 59.27 | 58.34 | 58.40 | 65,769 | -0.17(-0.30%) |
Oct 15, 2020 | 57.95 | 58.70 | 57.32 | 58.58 | 52,260 | -0.29(-0.50%) |
Oct 14, 2020 | 59.29 | 59.37 | 58.54 | 58.87 | 161,763 | +0.17(+0.28%) |
Oct 13, 2020 | 58.68 | 58.99 | 58.29 | 58.70 | 183,929 | +0.00(+0.00%) |
Oct 12, 2020 | 60.71 | 60.71 | 58.54 | 58.70 | 80,273 | -0.99(-1.66%) |
Oct 09, 2020 | 58.97 | 59.82 | 58.97 | 59.69 | 55,683 | +1.27(+2.18%) |
Oct 08, 2020 | 60.33 | 60.33 | 58.10 | 58.42 | 92,770 | -0.89(-1.51%) |
Oct 07, 2020 | 57.94 | 59.56 | 57.94 | 59.31 | 182,607 | +2.22(+3.90%) |
Oct 06, 2020 | 57.04 | 58.23 | 56.36 | 57.09 | 64,689 | +0.21(+0.38%) |
Oct 05, 2020 | 55.56 | 56.91 | 55.56 | 56.88 | 58,358 | +2.17(+3.96%) |
Oct 02, 2020 | 54.40 | 55.53 | 53.64 | 54.71 | 68,343 | -0.61(-1.10%) |
Oct 01, 2020 | 54.72 | 55.39 | 54.45 | 55.32 | 67,888 | +1.46(+2.72%) |
Sep 30, 2020 | 53.20 | 54.30 | 52.99 | 53.85 | 76,039 | +1.00(+1.89%) |
Sep 29, 2020 | 52.12 | 53.00 | 52.00 | 52.85 | 35,301 | +0.75(+1.44%) |
Sep 28, 2020 | 51.33 | 52.15 | 51.16 | 52.11 | 38,304 | +2.12(+4.24%) |
Sep 25, 2020 | 48.09 | 50.05 | 48.09 | 49.99 | 32,524 | +1.72(+3.56%) |
Sep 24, 2020 | 47.90 | 48.88 | 46.84 | 48.27 | 31,365 | -0.14(-0.28%) |
Sep 23, 2020 | 50.34 | 50.37 | 48.38 | 48.40 | 41,224 | -1.91(-3.80%) |
Sep 22, 2020 | 50.04 | 50.33 | 49.60 | 50.32 | 23,285 | +0.29(+0.57%) |
Sep 21, 2020 | 49.99 | 50.03 | 48.48 | 50.03 | 153,539 | -0.61(-1.20%) |
Sep 18, 2020 | 51.10 | 51.12 | 50.06 | 50.64 | 28,510 | +0.51(+1.01%) |
Sep 17, 2020 | 50.05 | 50.45 | 49.56 | 50.13 | 34,382 | -1.44(-2.79%) |
Sep 16, 2020 | 51.65 | 52.10 | 51.28 | 51.57 | 43,344 | +0.40(+0.78%) |
Sep 15, 2020 | 50.63 | 51.52 | 50.63 | 51.17 | 36,524 | +1.32(+2.65%) |
Sep 14, 2020 | 48.54 | 49.85 | 48.54 | 49.85 | 27,747 | +1.60(+3.32%) |
Sep 11, 2020 | 48.99 | 48.99 | 47.81 | 48.25 | 40,244 | -0.24(-0.50%) |
Sep 10, 2020 | 49.39 | 49.75 | 48.37 | 48.49 | 53,839 | -0.62(-1.27%) |
Sep 09, 2020 | 48.16 | 49.23 | 48.16 | 49.11 | 67,023 | +1.74(+3.67%) |
Sep 08, 2020 | 46.84 | 48.31 | 46.64 | 47.37 | 90,509 | -1.26(-2.60%) |
Sep 04, 2020 | 48.99 | 49.55 | 45.97 | 48.64 | 134,627 | -0.29(-0.60%) |
Sep 03, 2020 | 51.40 | 51.40 | 48.60 | 48.93 | 120,799 | -3.10(-5.96%) |
Sep 02, 2020 | 53.02 | 53.02 | 51.00 | 52.03 | 85,680 | -0.59(-1.13%) |