Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.84 | 66.84 | 65.60 | 66.53 | 40,415 | +0.55(+0.83%) |
Nov 27, 2020 | 65.11 | 65.98 | 65.07 | 65.98 | 48,400 | +1.48(+2.29%) |
Nov 25, 2020 | 64.59 | 64.92 | 64.02 | 64.50 | 35,000 | -0.14(-0.22%) |
Nov 24, 2020 | 65.58 | 65.58 | 64.60 | 64.64 | 28,401 | -0.86(-1.31%) |
Nov 23, 2020 | 65.67 | 65.70 | 65.00 | 65.50 | 38,338 | +0.11(+0.17%) |
Nov 20, 2020 | 65.05 | 65.63 | 64.85 | 65.39 | 65,700 | +0.44(+0.68%) |
Nov 19, 2020 | 64.21 | 64.98 | 64.21 | 64.95 | 43,901 | +0.75(+1.16%) |
Nov 18, 2020 | 65.33 | 65.33 | 64.20 | 64.20 | 39,212 | -0.45(-0.69%) |
Nov 17, 2020 | 64.37 | 64.83 | 63.78 | 64.65 | 35,398 | +0.59(+0.92%) |
Nov 16, 2020 | 64.33 | 64.33 | 63.70 | 64.06 | 155,758 | +0.22(+0.34%) |
Nov 13, 2020 | 63.63 | 63.97 | 63.41 | 63.84 | 31,900 | +0.73(+1.16%) |
Nov 12, 2020 | 63.33 | 63.85 | 62.74 | 63.11 | 50,351 | -0.64(-1.00%) |
Nov 11, 2020 | 62.70 | 63.75 | 62.69 | 63.75 | 44,904 | +1.85(+2.99%) |
Nov 10, 2020 | 62.83 | 62.83 | 60.70 | 61.90 | 45,193 | -0.60(-0.96%) |
Nov 09, 2020 | 67.18 | 67.18 | 62.50 | 62.50 | 68,467 | -3.30(-5.02%) |
Nov 06, 2020 | 65.72 | 65.95 | 65.22 | 65.80 | 46,500 | +0.04(+0.06%) |
Nov 05, 2020 | 66.26 | 66.39 | 65.67 | 65.76 | 38,842 | +0.48(+0.74%) |
Nov 04, 2020 | 64.62 | 65.83 | 63.93 | 65.28 | 75,689 | +2.21(+3.50%) |
Nov 03, 2020 | 62.21 | 63.42 | 61.86 | 63.07 | 56,550 | +1.71(+2.79%) |
Nov 02, 2020 | 61.01 | 61.68 | 60.78 | 61.36 | 30,630 | +1.04(+1.72%) |
Oct 30, 2020 | 61.68 | 61.87 | 60.00 | 60.32 | 55,200 | -1.48(-2.39%) |
Oct 29, 2020 | 61.47 | 62.17 | 61.20 | 61.80 | 46,447 | +0.33(+0.53%) |
Oct 28, 2020 | 61.49 | 61.87 | 61.41 | 61.47 | 63,166 | -1.05(-1.68%) |
Oct 27, 2020 | 61.97 | 62.72 | 61.95 | 62.52 | 62,540 | +0.79(+1.28%) |
Oct 26, 2020 | 62.24 | 62.38 | 61.23 | 61.73 | 343,825 | -1.02(-1.62%) |
Oct 23, 2020 | 62.67 | 62.75 | 62.23 | 62.75 | 34,200 | +0.27(+0.43%) |
Oct 22, 2020 | 62.62 | 62.80 | 62.10 | 62.48 | 19,534 | -0.12(-0.20%) |
Oct 21, 2020 | 63.25 | 63.62 | 62.50 | 62.60 | 36,575 | -0.34(-0.53%) |
Oct 20, 2020 | 63.80 | 63.82 | 62.94 | 62.94 | 42,770 | -0.34(-0.54%) |
Oct 19, 2020 | 63.95 | 64.16 | 63.20 | 63.28 | 47,090 | -0.47(-0.74%) |
Oct 16, 2020 | 63.92 | 64.21 | 63.74 | 63.75 | 56,500 | +0.38(+0.60%) |
Oct 15, 2020 | 62.44 | 63.46 | 62.21 | 63.37 | 31,853 | +0.53(+0.84%) |
Oct 14, 2020 | 63.44 | 63.67 | 62.70 | 62.84 | 27,368 | -0.31(-0.49%) |
Oct 13, 2020 | 63.04 | 63.25 | 62.81 | 63.15 | 36,939 | -0.10(-0.16%) |
Oct 12, 2020 | 62.51 | 63.41 | 62.42 | 63.25 | 41,921 | +1.02(+1.64%) |
Oct 09, 2020 | 61.96 | 62.23 | 61.71 | 62.23 | 56,100 | +0.93(+1.52%) |
Oct 08, 2020 | 61.14 | 61.38 | 61.01 | 61.30 | 69,699 | +0.50(+0.82%) |
Oct 07, 2020 | 60.45 | 60.92 | 60.45 | 60.80 | 60,398 | +0.70(+1.16%) |
Oct 06, 2020 | 60.80 | 61.07 | 59.98 | 60.10 | 37,980 | -0.66(-1.09%) |
Oct 05, 2020 | 60.13 | 60.81 | 60.13 | 60.76 | 125,587 | +0.96(+1.60%) |
Oct 02, 2020 | 59.40 | 59.97 | 59.20 | 59.80 | 46,900 | -0.27(-0.45%) |
Oct 01, 2020 | 59.87 | 60.07 | 59.44 | 60.07 | 47,615 | +0.12(+0.20%) |
Sep 30, 2020 | 59.46 | 60.27 | 59.29 | 59.95 | 44,794 | +0.63(+1.06%) |
Sep 29, 2020 | 58.92 | 59.49 | 58.62 | 59.32 | 62,245 | +0.52(+0.88%) |
Sep 28, 2020 | 58.48 | 58.89 | 58.31 | 58.80 | 76,160 | +0.77(+1.33%) |
Sep 25, 2020 | 56.99 | 58.10 | 56.95 | 58.03 | 45,000 | +1.01(+1.77%) |
Sep 24, 2020 | 56.56 | 57.43 | 56.10 | 57.02 | 49,242 | +1.20(+2.15%) |
Sep 23, 2020 | 56.75 | 56.75 | 55.78 | 55.82 | 72,680 | -0.59(-1.05%) |
Sep 22, 2020 | 56.02 | 56.41 | 55.77 | 56.41 | 32,623 | +0.44(+0.79%) |
Sep 21, 2020 | 55.68 | 55.97 | 55.19 | 55.97 | 44,849 | -0.46(-0.82%) |
Sep 18, 2020 | 57.24 | 57.24 | 55.98 | 56.43 | 33,300 | -0.19(-0.33%) |
Sep 17, 2020 | 56.78 | 56.83 | 56.27 | 56.62 | 25,632 | -0.57(-1.00%) |
Sep 16, 2020 | 57.44 | 57.89 | 57.16 | 57.19 | 29,015 | +0.29(+0.51%) |
Sep 15, 2020 | 57.03 | 57.20 | 56.75 | 56.89 | 24,972 | +0.33(+0.59%) |
Sep 14, 2020 | 56.65 | 56.78 | 56.46 | 56.56 | 28,196 | +0.39(+0.69%) |
Sep 11, 2020 | 56.84 | 57.13 | 55.88 | 56.17 | 38,500 | -0.54(-0.95%) |
Sep 10, 2020 | 57.91 | 58.09 | 56.71 | 56.71 | 37,248 | -1.03(-1.78%) |
Sep 09, 2020 | 57.03 | 58.04 | 57.03 | 57.74 | 34,051 | +1.32(+2.34%) |
Sep 08, 2020 | 57.04 | 57.24 | 56.36 | 56.42 | 64,254 | -1.07(-1.87%) |
Sep 04, 2020 | 58.29 | 58.48 | 56.14 | 57.49 | 64,100 | -0.60(-1.02%) |
Sep 03, 2020 | 60.59 | 60.59 | 57.77 | 58.09 | 78,340 | -2.73(-4.49%) |
Sep 02, 2020 | 60.58 | 60.88 | 60.20 | 60.82 | 30,591 | +0.69(+1.14%) |