Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.71 | 71.50 | 68.20 | 70.60 | 301,633 | +0.20(+0.28%) |
Nov 27, 2020 | 68.97 | 71.22 | 68.92 | 70.40 | 32,400 | +1.83(+2.67%) |
Nov 25, 2020 | 69.16 | 69.16 | 66.14 | 68.57 | 28,600 | -1.25(-1.79%) |
Nov 24, 2020 | 67.39 | 69.85 | 66.18 | 69.82 | 36,920 | +2.99(+4.47%) |
Nov 23, 2020 | 66.14 | 67.70 | 64.33 | 66.83 | 30,029 | +1.13(+1.72%) |
Nov 20, 2020 | 63.53 | 66.29 | 63.09 | 65.70 | 19,700 | +1.87(+2.93%) |
Nov 19, 2020 | 64.97 | 65.00 | 62.05 | 63.83 | 59,169 | -0.91(-1.41%) |
Nov 18, 2020 | 64.14 | 66.79 | 62.50 | 64.74 | 29,114 | +1.13(+1.78%) |
Nov 17, 2020 | 64.54 | 64.99 | 63.61 | 63.61 | 19,843 | -0.69(-1.07%) |
Nov 16, 2020 | 65.40 | 65.40 | 63.49 | 64.30 | 21,139 | -0.46(-0.71%) |
Nov 13, 2020 | 61.70 | 65.60 | 61.70 | 64.76 | 17,500 | +3.37(+5.49%) |
Nov 12, 2020 | 61.85 | 62.90 | 61.03 | 61.39 | 19,651 | -0.16(-0.26%) |
Nov 11, 2020 | 60.16 | 62.62 | 59.95 | 61.55 | 21,395 | +0.99(+1.63%) |
Nov 10, 2020 | 59.28 | 61.00 | 59.00 | 60.56 | 8,601 | +1.50(+2.54%) |
Nov 09, 2020 | 58.43 | 60.00 | 56.53 | 59.06 | 18,978 | +1.60(+2.78%) |
Nov 06, 2020 | 57.64 | 58.73 | 56.62 | 57.46 | 11,800 | +0.12(+0.21%) |
Nov 05, 2020 | 58.61 | 58.92 | 57.34 | 57.34 | 8,137 | -0.91(-1.56%) |
Nov 04, 2020 | 60.14 | 60.84 | 57.90 | 58.25 | 10,898 | -1.19(-2.00%) |
Nov 03, 2020 | 59.00 | 60.83 | 58.51 | 59.44 | 8,262 | +0.44(+0.75%) |
Nov 02, 2020 | 58.87 | 59.00 | 57.61 | 59.00 | 24,325 | +0.37(+0.63%) |
Oct 30, 2020 | 59.43 | 59.64 | 57.76 | 58.63 | 18,700 | -0.22(-0.37%) |
Oct 29, 2020 | 59.32 | 60.90 | 58.26 | 58.85 | 14,474 | +1.07(+1.85%) |
Oct 28, 2020 | 61.15 | 61.19 | 57.78 | 57.78 | 21,643 | -3.95(-6.40%) |
Oct 27, 2020 | 60.00 | 63.48 | 59.40 | 61.73 | 82,309 | +1.73(+2.88%) |
Oct 26, 2020 | 59.79 | 60.07 | 58.72 | 60.00 | 41,904 | +0.00(+0.00%) |
Oct 23, 2020 | 60.00 | 60.00 | 59.69 | 60.00 | 21,300 | +0.29(+0.49%) |
Oct 22, 2020 | 59.14 | 60.00 | 58.82 | 59.71 | 9,008 | +1.24(+2.12%) |
Oct 21, 2020 | 59.00 | 59.30 | 58.47 | 58.47 | 28,440 | -1.02(-1.71%) |
Oct 20, 2020 | 59.73 | 60.00 | 59.41 | 59.49 | 12,363 | +0.28(+0.47%) |
Oct 19, 2020 | 59.82 | 59.96 | 58.73 | 59.21 | 13,191 | -0.21(-0.35%) |
Oct 16, 2020 | 59.30 | 60.00 | 58.63 | 59.42 | 19,300 | -0.07(-0.12%) |
Oct 15, 2020 | 59.33 | 59.78 | 58.04 | 59.49 | 17,145 | -0.51(-0.85%) |
Oct 14, 2020 | 59.85 | 60.00 | 58.40 | 60.00 | 25,176 | +1.02(+1.73%) |
Oct 13, 2020 | 60.00 | 60.00 | 58.20 | 58.98 | 31,566 | -2.01(-3.30%) |
Oct 12, 2020 | 58.40 | 61.00 | 58.24 | 60.99 | 16,761 | +2.99(+5.16%) |
Oct 09, 2020 | 58.33 | 58.78 | 57.67 | 58.00 | 7,700 | -0.33(-0.57%) |
Oct 08, 2020 | 55.89 | 58.92 | 55.89 | 58.33 | 24,845 | +2.65(+4.76%) |
Oct 07, 2020 | 54.98 | 56.74 | 54.76 | 55.68 | 131,063 | +0.79(+1.44%) |
Oct 06, 2020 | 54.95 | 55.00 | 54.42 | 54.89 | 18,184 | -0.11(-0.20%) |
Oct 05, 2020 | 54.83 | 55.00 | 54.64 | 55.00 | 31,961 | +0.60(+1.10%) |
Oct 02, 2020 | 54.55 | 54.85 | 54.14 | 54.40 | 12,400 | -0.46(-0.84%) |
Oct 01, 2020 | 54.64 | 54.98 | 54.40 | 54.86 | 33,838 | +0.01(+0.02%) |
Sep 30, 2020 | 54.78 | 54.98 | 54.38 | 54.85 | 19,294 | +0.32(+0.59%) |
Sep 29, 2020 | 54.17 | 54.93 | 53.95 | 54.53 | 15,766 | +0.12(+0.22%) |
Sep 28, 2020 | 55.00 | 55.00 | 54.22 | 54.41 | 11,031 | -0.39(-0.71%) |
Sep 25, 2020 | 54.96 | 54.99 | 54.00 | 54.80 | 20,100 | -0.41(-0.74%) |
Sep 24, 2020 | 55.64 | 55.64 | 54.10 | 55.21 | 15,464 | -0.29(-0.52%) |
Sep 23, 2020 | 55.76 | 56.43 | 55.18 | 55.50 | 20,993 | -0.46(-0.82%) |
Sep 22, 2020 | 55.25 | 56.20 | 55.25 | 55.96 | 9,655 | +0.38(+0.68%) |
Sep 21, 2020 | 57.67 | 58.03 | 54.81 | 55.58 | 36,372 | -2.42(-4.17%) |
Sep 18, 2020 | 60.05 | 60.13 | 57.71 | 58.00 | 21,200 | -2.04(-3.40%) |
Sep 17, 2020 | 59.32 | 60.12 | 59.32 | 60.04 | 10,654 | +0.42(+0.70%) |
Sep 16, 2020 | 59.90 | 60.41 | 59.47 | 59.62 | 23,946 | -0.65(-1.08%) |
Sep 15, 2020 | 60.89 | 61.45 | 59.91 | 60.27 | 24,532 | -0.54(-0.89%) |
Sep 14, 2020 | 57.63 | 60.81 | 57.23 | 60.81 | 47,721 | +3.39(+5.90%) |
Sep 11, 2020 | 58.76 | 59.12 | 57.20 | 57.42 | 22,200 | -1.91(-3.22%) |
Sep 10, 2020 | 60.26 | 60.26 | 58.88 | 59.33 | 32,850 | -1.16(-1.92%) |
Sep 09, 2020 | 59.96 | 60.93 | 59.81 | 60.49 | 22,081 | +1.09(+1.84%) |
Sep 08, 2020 | 59.51 | 60.15 | 59.08 | 59.40 | 20,543 | -0.66(-1.10%) |
Sep 04, 2020 | 60.32 | 60.60 | 59.39 | 60.06 | 15,500 | +0.01(+0.02%) |
Sep 03, 2020 | 58.49 | 60.05 | 58.48 | 60.05 | 27,808 | +1.05(+1.78%) |
Sep 02, 2020 | 60.00 | 60.69 | 58.67 | 59.00 | 22,605 | -1.13(-1.88%) |