Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.12 | 60.23 | 59.48 | 59.73 | 43,195 | -0.33(-0.56%) |
Nov 27, 2020 | 61.23 | 61.23 | 59.80 | 60.06 | 31,906 | -0.91(-1.49%) |
Nov 25, 2020 | 61.30 | 61.30 | 60.50 | 60.97 | 36,116 | -0.11(-0.18%) |
Nov 24, 2020 | 60.83 | 61.48 | 60.83 | 61.08 | 69,051 | +0.89(+1.48%) |
Nov 23, 2020 | 61.00 | 61.25 | 60.13 | 60.19 | 44,709 | -0.40(-0.66%) |
Nov 20, 2020 | 60.76 | 60.76 | 60.21 | 60.59 | 20,606 | -0.16(-0.27%) |
Nov 19, 2020 | 60.48 | 60.78 | 59.57 | 60.75 | 33,163 | +0.23(+0.39%) |
Nov 18, 2020 | 62.41 | 62.60 | 60.51 | 60.51 | 27,510 | -1.91(-3.07%) |
Nov 17, 2020 | 62.02 | 62.71 | 61.57 | 62.43 | 43,074 | -0.19(-0.30%) |
Nov 16, 2020 | 62.99 | 63.57 | 61.71 | 62.61 | 45,282 | +0.81(+1.31%) |
Nov 13, 2020 | 60.38 | 61.89 | 60.38 | 61.80 | 25,813 | +1.54(+2.56%) |
Nov 12, 2020 | 60.25 | 61.03 | 59.70 | 60.26 | 35,534 | -0.97(-1.58%) |
Nov 11, 2020 | 61.64 | 61.64 | 60.70 | 61.23 | 64,222 | -0.33(-0.53%) |
Nov 10, 2020 | 59.94 | 61.65 | 59.51 | 61.56 | 145,316 | +2.20(+3.70%) |
Nov 09, 2020 | 59.40 | 64.59 | 59.25 | 59.36 | 115,066 | +2.78(+4.91%) |
Nov 06, 2020 | 57.15 | 57.83 | 56.43 | 56.58 | 31,352 | -0.49(-0.85%) |
Nov 05, 2020 | 57.61 | 57.63 | 56.85 | 57.07 | 37,096 | -0.18(-0.32%) |
Nov 04, 2020 | 57.77 | 57.94 | 56.86 | 57.25 | 30,926 | -0.36(-0.63%) |
Nov 03, 2020 | 56.65 | 57.90 | 56.54 | 57.61 | 45,149 | +1.66(+2.97%) |
Nov 02, 2020 | 54.93 | 55.99 | 54.46 | 55.95 | 51,629 | +1.52(+2.79%) |
Oct 30, 2020 | 53.98 | 54.58 | 53.66 | 54.43 | 31,906 | +0.08(+0.14%) |
Oct 29, 2020 | 53.19 | 54.61 | 52.91 | 54.35 | 50,628 | +1.00(+1.87%) |
Oct 28, 2020 | 54.23 | 54.38 | 53.16 | 53.36 | 70,588 | -1.72(-3.13%) |
Oct 27, 2020 | 56.16 | 56.33 | 55.08 | 55.08 | 28,912 | -1.03(-1.84%) |
Oct 26, 2020 | 56.22 | 56.22 | 55.47 | 56.11 | 29,806 | -0.58(-1.03%) |
Oct 23, 2020 | 56.63 | 57.07 | 56.41 | 56.70 | 25,702 | +0.22(+0.38%) |
Oct 22, 2020 | 55.82 | 56.56 | 55.76 | 56.48 | 25,118 | +0.73(+1.32%) |
Oct 21, 2020 | 55.68 | 55.87 | 55.33 | 55.75 | 25,061 | +0.04(+0.08%) |
Oct 20, 2020 | 55.50 | 56.05 | 55.50 | 55.70 | 27,517 | +0.49(+0.88%) |
Oct 19, 2020 | 56.62 | 56.62 | 55.21 | 55.21 | 64,070 | -1.16(-2.07%) |
Oct 16, 2020 | 57.16 | 57.16 | 56.23 | 56.38 | 33,235 | -0.79(-1.39%) |
Oct 15, 2020 | 56.43 | 57.69 | 56.43 | 57.17 | 41,579 | +0.22(+0.38%) |
Oct 14, 2020 | 57.31 | 57.54 | 56.81 | 56.96 | 57,342 | -0.59(-1.03%) |
Oct 13, 2020 | 58.12 | 58.17 | 56.90 | 57.55 | 30,315 | -0.77(-1.32%) |
Oct 12, 2020 | 58.09 | 58.48 | 57.77 | 58.32 | 25,960 | +0.13(+0.22%) |
Oct 09, 2020 | 58.88 | 58.88 | 57.96 | 58.19 | 29,912 | -0.42(-0.71%) |
Oct 08, 2020 | 57.82 | 58.72 | 57.82 | 58.61 | 30,916 | +0.95(+1.64%) |
Oct 07, 2020 | 57.99 | 58.02 | 57.25 | 57.66 | 32,034 | -0.11(-0.20%) |
Oct 06, 2020 | 58.27 | 58.62 | 57.56 | 57.78 | 53,172 | -0.45(-0.78%) |
Oct 05, 2020 | 58.04 | 58.46 | 57.20 | 58.23 | 35,894 | +0.14(+0.23%) |
Oct 02, 2020 | 55.85 | 58.26 | 55.69 | 58.09 | 36,448 | +1.31(+2.30%) |
Oct 01, 2020 | 55.31 | 56.79 | 55.31 | 56.79 | 69,691 | +1.75(+3.18%) |
Sep 30, 2020 | 54.98 | 55.53 | 54.41 | 55.03 | 26,525 | +0.21(+0.38%) |
Sep 29, 2020 | 55.77 | 55.77 | 54.29 | 54.83 | 38,975 | -0.68(-1.23%) |
Sep 28, 2020 | 55.04 | 55.81 | 55.00 | 55.51 | 38,346 | +1.16(+2.14%) |
Sep 25, 2020 | 53.17 | 54.37 | 52.91 | 54.35 | 46,862 | +1.12(+2.10%) |
Sep 24, 2020 | 52.90 | 53.93 | 52.77 | 53.23 | 55,226 | +0.24(+0.46%) |
Sep 23, 2020 | 54.88 | 54.88 | 52.99 | 52.99 | 24,835 | -1.72(-3.15%) |
Sep 22, 2020 | 53.90 | 55.13 | 53.75 | 54.71 | 44,058 | +0.75(+1.39%) |
Sep 21, 2020 | 55.09 | 55.13 | 53.63 | 53.96 | 41,382 | -1.67(-3.01%) |
Sep 18, 2020 | 56.94 | 56.94 | 55.59 | 55.63 | 33,940 | -1.16(-2.03%) |
Sep 17, 2020 | 57.32 | 57.77 | 56.58 | 56.79 | 61,801 | -0.86(-1.50%) |
Sep 16, 2020 | 57.96 | 58.41 | 57.63 | 57.65 | 30,937 | +0.05(+0.09%) |
Sep 15, 2020 | 57.99 | 58.54 | 57.49 | 57.60 | 47,245 | -0.38(-0.65%) |
Sep 14, 2020 | 56.48 | 58.10 | 56.48 | 57.98 | 37,083 | +1.71(+3.04%) |
Sep 11, 2020 | 56.61 | 56.61 | 55.77 | 56.27 | 19,537 | -0.39(-0.70%) |
Sep 10, 2020 | 57.07 | 57.07 | 56.52 | 56.66 | 82,349 | -0.41(-0.72%) |
Sep 09, 2020 | 57.26 | 58.00 | 56.81 | 57.07 | 30,427 | +0.36(+0.63%) |
Sep 08, 2020 | 57.50 | 57.50 | 56.55 | 56.72 | 57,650 | -0.71(-1.23%) |
Sep 04, 2020 | 57.52 | 57.95 | 56.54 | 57.42 | 38,294 | -0.01(-0.02%) |
Sep 03, 2020 | 57.66 | 58.56 | 57.06 | 57.43 | 40,871 | -0.15(-0.26%) |
Sep 02, 2020 | 56.50 | 57.60 | 56.31 | 57.58 | 40,289 | +1.12(+1.98%) |