Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.01 | 78.03 | 76.29 | 76.36 | 198,062 | -1.85(-2.37%) |
Nov 27, 2020 | 78.46 | 78.63 | 77.93 | 78.21 | 80,708 | -0.20(-0.25%) |
Nov 25, 2020 | 78.82 | 78.82 | 77.91 | 78.40 | 228,496 | -0.83(-1.04%) |
Nov 24, 2020 | 78.06 | 79.35 | 77.92 | 79.23 | 270,168 | +2.22(+2.88%) |
Nov 23, 2020 | 76.05 | 77.42 | 76.05 | 77.01 | 451,135 | +1.62(+2.16%) |
Nov 20, 2020 | 75.49 | 75.57 | 75.08 | 75.39 | 100,193 | -0.23(-0.30%) |
Nov 19, 2020 | 74.92 | 75.70 | 74.42 | 75.61 | 229,136 | +0.62(+0.83%) |
Nov 18, 2020 | 76.34 | 76.67 | 74.99 | 74.99 | 866,860 | -1.05(-1.38%) |
Nov 17, 2020 | 75.06 | 76.34 | 74.57 | 76.05 | 406,855 | +0.20(+0.26%) |
Nov 16, 2020 | 75.50 | 75.91 | 74.80 | 75.85 | 384,724 | +1.92(+2.59%) |
Nov 13, 2020 | 72.62 | 74.04 | 72.54 | 73.93 | 195,275 | +1.94(+2.70%) |
Nov 12, 2020 | 72.86 | 72.91 | 71.34 | 71.99 | 151,140 | -1.41(-1.92%) |
Nov 11, 2020 | 74.37 | 74.37 | 72.90 | 73.40 | 127,118 | -0.73(-0.99%) |
Nov 10, 2020 | 72.83 | 74.30 | 72.79 | 74.13 | 341,207 | +1.42(+1.95%) |
Nov 09, 2020 | 74.16 | 75.17 | 72.61 | 72.71 | 363,956 | +3.83(+5.56%) |
Nov 06, 2020 | 69.84 | 69.84 | 68.78 | 68.88 | 165,888 | -0.69(-0.99%) |
Nov 05, 2020 | 68.26 | 69.83 | 68.26 | 69.57 | 324,059 | +2.10(+3.12%) |
Nov 04, 2020 | 67.93 | 68.70 | 66.98 | 67.46 | 340,386 | -1.14(-1.66%) |
Nov 03, 2020 | 67.98 | 68.97 | 67.90 | 68.60 | 148,470 | +1.64(+2.45%) |
Nov 02, 2020 | 66.26 | 66.99 | 66.00 | 66.95 | 926,198 | +1.47(+2.24%) |
Oct 30, 2020 | 65.39 | 65.91 | 64.66 | 65.49 | 252,346 | -0.34(-0.51%) |
Oct 29, 2020 | 64.89 | 66.12 | 64.56 | 65.83 | 533,152 | +0.77(+1.18%) |
Oct 28, 2020 | 65.48 | 66.09 | 65.05 | 65.06 | 234,957 | -1.79(-2.68%) |
Oct 27, 2020 | 68.00 | 68.00 | 66.85 | 66.85 | 123,841 | -1.18(-1.74%) |
Oct 26, 2020 | 68.77 | 68.77 | 67.28 | 68.03 | 89,169 | -1.64(-2.36%) |
Oct 23, 2020 | 69.55 | 69.94 | 69.08 | 69.68 | 111,053 | +0.42(+0.61%) |
Oct 22, 2020 | 68.10 | 69.30 | 68.09 | 69.26 | 109,191 | +1.31(+1.94%) |
Oct 21, 2020 | 68.21 | 68.59 | 67.93 | 67.94 | 118,546 | -0.26(-0.39%) |
Oct 20, 2020 | 68.03 | 68.87 | 68.03 | 68.20 | 128,181 | +0.61(+0.90%) |
Oct 19, 2020 | 68.60 | 69.02 | 67.52 | 67.59 | 152,284 | -0.82(-1.19%) |
Oct 16, 2020 | 68.64 | 68.90 | 68.30 | 68.41 | 105,623 | -0.10(-0.15%) |
Oct 15, 2020 | 66.94 | 68.62 | 66.87 | 68.51 | 95,508 | +0.80(+1.19%) |
Oct 14, 2020 | 68.20 | 68.57 | 67.71 | 67.71 | 88,053 | -0.29(-0.42%) |
Oct 13, 2020 | 68.41 | 68.56 | 67.93 | 68.00 | 107,569 | -0.81(-1.17%) |
Oct 12, 2020 | 68.53 | 68.96 | 68.34 | 68.80 | 123,466 | +0.51(+0.74%) |
Oct 09, 2020 | 68.91 | 68.91 | 68.16 | 68.30 | 96,892 | -0.11(-0.16%) |
Oct 08, 2020 | 68.14 | 68.43 | 67.78 | 68.41 | 114,173 | +0.77(+1.13%) |
Oct 07, 2020 | 67.22 | 67.89 | 67.22 | 67.64 | 125,700 | +1.13(+1.69%) |
Oct 06, 2020 | 67.14 | 68.26 | 66.34 | 66.52 | 350,504 | -0.23(-0.35%) |
Oct 05, 2020 | 65.69 | 66.77 | 65.69 | 66.75 | 161,188 | +1.66(+2.55%) |
Oct 02, 2020 | 62.89 | 65.39 | 62.89 | 65.09 | 196,766 | +0.97(+1.52%) |
Oct 01, 2020 | 63.60 | 64.12 | 63.27 | 64.12 | 153,328 | +0.79(+1.25%) |
Sep 30, 2020 | 63.03 | 63.98 | 62.89 | 63.33 | 171,027 | +0.51(+0.81%) |
Sep 29, 2020 | 63.44 | 63.44 | 62.29 | 62.82 | 145,483 | -0.59(-0.93%) |
Sep 28, 2020 | 62.72 | 63.64 | 62.72 | 63.41 | 145,747 | +1.57(+2.54%) |
Sep 25, 2020 | 60.77 | 62.02 | 60.70 | 61.84 | 190,590 | +0.76(+1.25%) |
Sep 24, 2020 | 60.84 | 61.92 | 60.15 | 61.08 | 536,704 | +0.08(+0.12%) |
Sep 23, 2020 | 62.60 | 63.20 | 61.00 | 61.00 | 149,005 | -1.61(-2.57%) |
Sep 22, 2020 | 62.64 | 63.16 | 62.16 | 62.61 | 311,430 | +0.13(+0.20%) |
Sep 21, 2020 | 63.28 | 63.28 | 61.84 | 62.49 | 149,158 | -2.03(-3.14%) |
Sep 18, 2020 | 65.44 | 65.66 | 64.27 | 64.51 | 92,089 | -0.83(-1.26%) |
Sep 17, 2020 | 64.67 | 65.53 | 64.34 | 65.34 | 95,882 | -0.32(-0.49%) |
Sep 16, 2020 | 65.50 | 66.46 | 65.36 | 65.66 | 102,885 | +0.44(+0.67%) |
Sep 15, 2020 | 65.83 | 65.90 | 65.14 | 65.22 | 119,574 | -0.27(-0.41%) |
Sep 14, 2020 | 64.80 | 65.62 | 64.71 | 65.49 | 104,015 | +1.25(+1.94%) |
Sep 11, 2020 | 64.60 | 64.60 | 63.71 | 64.24 | 129,995 | -0.07(-0.12%) |
Sep 10, 2020 | 65.50 | 65.79 | 64.32 | 64.32 | 176,599 | -0.98(-1.50%) |
Sep 09, 2020 | 65.20 | 65.54 | 64.53 | 65.30 | 196,524 | +0.72(+1.12%) |
Sep 08, 2020 | 65.49 | 65.50 | 64.57 | 64.57 | 178,518 | -1.65(-2.50%) |
Sep 04, 2020 | 66.92 | 66.92 | 65.17 | 66.23 | 339,873 | +0.10(+0.16%) |
Sep 03, 2020 | 67.33 | 67.90 | 65.78 | 66.12 | 198,623 | -1.42(-2.10%) |
Sep 02, 2020 | 66.83 | 67.72 | 66.59 | 67.54 | 270,508 | +0.82(+1.22%) |