Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.30 | 60.35 | 59.79 | 59.82 | 22,002 | -0.62(-1.02%) |
Nov 27, 2020 | 60.90 | 60.90 | 60.34 | 60.44 | 26,202 | -0.20(-0.33%) |
Nov 25, 2020 | 61.05 | 61.05 | 60.52 | 60.64 | 40,962 | -0.45(-0.74%) |
Nov 24, 2020 | 60.52 | 61.18 | 60.52 | 61.09 | 31,960 | +1.33(+2.22%) |
Nov 23, 2020 | 59.23 | 59.88 | 59.23 | 59.76 | 66,529 | +0.76(+1.30%) |
Nov 20, 2020 | 59.02 | 59.22 | 58.86 | 59.00 | 37,861 | -0.22(-0.37%) |
Nov 19, 2020 | 58.81 | 59.26 | 58.59 | 59.22 | 249,929 | +0.14(+0.24%) |
Nov 18, 2020 | 60.00 | 60.23 | 59.08 | 59.08 | 74,919 | -0.81(-1.35%) |
Nov 17, 2020 | 59.70 | 60.03 | 59.44 | 59.89 | 23,633 | -0.11(-0.19%) |
Nov 16, 2020 | 59.73 | 60.00 | 59.39 | 60.00 | 38,396 | +1.02(+1.73%) |
Nov 13, 2020 | 58.20 | 59.13 | 58.20 | 58.98 | 39,697 | +1.22(+2.11%) |
Nov 12, 2020 | 58.28 | 58.28 | 57.39 | 57.76 | 43,356 | -1.06(-1.81%) |
Nov 11, 2020 | 59.22 | 59.22 | 58.50 | 58.82 | 47,898 | -0.06(-0.10%) |
Nov 10, 2020 | 58.30 | 58.95 | 58.13 | 58.88 | 54,126 | +1.08(+1.87%) |
Nov 09, 2020 | 57.41 | 59.20 | 57.41 | 57.80 | 87,217 | +2.47(+4.46%) |
Nov 06, 2020 | 55.76 | 55.90 | 55.22 | 55.34 | 48,302 | -0.42(-0.75%) |
Nov 05, 2020 | 55.83 | 56.21 | 55.67 | 55.76 | 41,509 | +0.71(+1.28%) |
Nov 04, 2020 | 55.18 | 55.99 | 55.01 | 55.05 | 40,429 | +0.01(+0.02%) |
Nov 03, 2020 | 54.94 | 55.38 | 54.86 | 55.04 | 44,291 | +0.82(+1.51%) |
Nov 02, 2020 | 54.10 | 54.36 | 53.48 | 54.22 | 54,223 | +0.85(+1.60%) |
Oct 30, 2020 | 53.05 | 53.37 | 52.63 | 53.37 | 120,928 | +0.12(+0.23%) |
Oct 29, 2020 | 52.46 | 53.50 | 52.00 | 53.25 | 106,310 | +0.64(+1.21%) |
Oct 28, 2020 | 53.29 | 53.49 | 52.49 | 52.61 | 181,567 | -1.56(-2.87%) |
Oct 27, 2020 | 54.87 | 54.87 | 54.16 | 54.17 | 46,638 | -0.75(-1.37%) |
Oct 26, 2020 | 55.19 | 55.19 | 54.45 | 54.92 | 109,201 | -0.88(-1.57%) |
Oct 23, 2020 | 55.88 | 56.08 | 55.58 | 55.80 | 47,525 | +0.12(+0.22%) |
Oct 22, 2020 | 54.89 | 55.75 | 54.89 | 55.67 | 42,842 | +0.89(+1.63%) |
Oct 21, 2020 | 54.99 | 55.06 | 54.78 | 54.78 | 37,389 | -0.40(-0.72%) |
Oct 20, 2020 | 55.27 | 55.50 | 55.01 | 55.18 | 56,358 | +0.00(+0.00%) |
Oct 19, 2020 | 56.05 | 56.14 | 55.14 | 55.18 | 44,093 | -0.74(-1.32%) |
Oct 16, 2020 | 55.87 | 56.14 | 55.78 | 55.92 | 38,527 | +0.08(+0.14%) |
Oct 15, 2020 | 55.24 | 55.84 | 55.24 | 55.84 | 218,552 | +0.04(+0.08%) |
Oct 14, 2020 | 55.88 | 56.27 | 55.74 | 55.79 | 39,663 | -0.28(-0.50%) |
Oct 13, 2020 | 56.39 | 56.40 | 55.82 | 56.08 | 23,611 | -0.52(-0.91%) |
Oct 12, 2020 | 56.40 | 56.70 | 56.19 | 56.59 | 52,797 | +0.31(+0.55%) |
Oct 09, 2020 | 56.69 | 56.78 | 56.26 | 56.28 | 55,253 | -0.13(-0.23%) |
Oct 08, 2020 | 55.83 | 56.47 | 55.83 | 56.41 | 42,912 | +0.77(+1.39%) |
Oct 07, 2020 | 55.22 | 55.74 | 55.22 | 55.64 | 50,983 | +0.78(+1.43%) |
Oct 06, 2020 | 55.32 | 55.84 | 54.82 | 54.86 | 168,469 | -0.32(-0.57%) |
Oct 05, 2020 | 54.72 | 55.23 | 54.62 | 55.17 | 38,284 | +0.69(+1.26%) |
Oct 02, 2020 | 53.53 | 54.64 | 53.53 | 54.49 | 51,562 | +0.26(+0.48%) |
Oct 01, 2020 | 54.27 | 54.42 | 53.83 | 54.23 | 54,931 | +0.05(+0.10%) |
Sep 30, 2020 | 53.90 | 54.54 | 53.82 | 54.17 | 61,786 | +0.42(+0.79%) |
Sep 29, 2020 | 54.16 | 54.17 | 53.51 | 53.75 | 64,636 | -0.40(-0.73%) |
Sep 28, 2020 | 53.84 | 54.44 | 53.84 | 54.15 | 56,617 | +0.75(+1.41%) |
Sep 25, 2020 | 52.73 | 53.44 | 52.59 | 53.39 | 182,025 | +0.58(+1.10%) |
Sep 24, 2020 | 52.62 | 53.26 | 52.27 | 52.81 | 57,591 | +0.14(+0.26%) |
Sep 23, 2020 | 53.85 | 54.08 | 52.67 | 52.67 | 50,054 | -1.12(-2.08%) |
Sep 22, 2020 | 53.71 | 54.11 | 53.61 | 53.79 | 71,930 | +0.10(+0.18%) |
Sep 21, 2020 | 54.25 | 54.25 | 53.18 | 53.69 | 53,671 | -1.19(-2.17%) |
Sep 18, 2020 | 55.71 | 55.71 | 54.72 | 54.88 | 32,936 | -0.60(-1.08%) |
Sep 17, 2020 | 55.09 | 55.72 | 55.09 | 55.48 | 33,010 | -0.29(-0.51%) |
Sep 16, 2020 | 55.67 | 56.31 | 55.66 | 55.77 | 38,015 | +0.28(+0.50%) |
Sep 15, 2020 | 55.60 | 55.97 | 55.45 | 55.49 | 29,722 | -0.02(-0.03%) |
Sep 14, 2020 | 55.02 | 55.68 | 55.02 | 55.51 | 104,773 | +0.84(+1.54%) |
Sep 11, 2020 | 54.54 | 54.80 | 54.28 | 54.67 | 56,627 | +0.27(+0.49%) |
Sep 10, 2020 | 55.33 | 55.33 | 54.37 | 54.40 | 79,492 | -0.80(-1.44%) |
Sep 09, 2020 | 55.02 | 55.56 | 55.02 | 55.20 | 44,484 | +0.46(+0.85%) |
Sep 08, 2020 | 55.23 | 55.32 | 54.50 | 54.73 | 155,485 | -0.85(-1.53%) |
Sep 04, 2020 | 55.81 | 56.11 | 55.02 | 55.59 | 48,653 | -0.01(-0.02%) |
Sep 03, 2020 | 56.47 | 56.99 | 55.35 | 55.60 | 61,080 | -0.92(-1.62%) |
Sep 02, 2020 | 55.54 | 56.59 | 55.54 | 56.51 | 53,135 | +1.11(+2.00%) |