Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.64 | 65.82 | 64.31 | 64.45 | 299,272 | -1.64(-2.48%) |
Nov 27, 2020 | 65.22 | 66.22 | 64.96 | 66.09 | 148,861 | +0.43(+0.66%) |
Nov 25, 2020 | 65.47 | 65.99 | 63.52 | 65.65 | 292,966 | -0.89(-1.34%) |
Nov 24, 2020 | 64.57 | 67.35 | 63.80 | 66.54 | 469,810 | +2.96(+4.66%) |
Nov 23, 2020 | 62.26 | 64.02 | 62.02 | 63.58 | 447,523 | +2.31(+3.77%) |
Nov 20, 2020 | 61.74 | 61.83 | 60.33 | 61.27 | 529,768 | -0.81(-1.31%) |
Nov 19, 2020 | 61.30 | 62.13 | 60.34 | 62.08 | 314,945 | +0.42(+0.69%) |
Nov 18, 2020 | 61.94 | 63.83 | 61.19 | 61.65 | 631,561 | +0.15(+0.24%) |
Nov 17, 2020 | 60.96 | 62.03 | 59.49 | 61.50 | 535,410 | -0.10(-0.16%) |
Nov 16, 2020 | 59.89 | 62.25 | 58.98 | 61.60 | 890,490 | +3.38(+5.80%) |
Nov 13, 2020 | 57.48 | 58.74 | 56.99 | 58.22 | 536,852 | +1.74(+3.08%) |
Nov 12, 2020 | 56.53 | 57.76 | 55.64 | 56.48 | 581,401 | -0.94(-1.63%) |
Nov 11, 2020 | 57.22 | 57.43 | 55.76 | 57.42 | 469,290 | +0.41(+0.71%) |
Nov 10, 2020 | 55.88 | 57.73 | 55.54 | 57.02 | 732,085 | +1.85(+3.35%) |
Nov 09, 2020 | 58.09 | 61.07 | 55.05 | 55.17 | 783,909 | +0.82(+1.51%) |
Nov 06, 2020 | 52.17 | 54.43 | 50.91 | 54.35 | 1,131,589 | +2.82(+5.47%) |
Nov 05, 2020 | 46.12 | 51.71 | 45.87 | 51.53 | 2,286,102 | +8.10(+18.66%) |
Nov 04, 2020 | 43.59 | 44.72 | 42.22 | 43.43 | 878,015 | -1.74(-3.85%) |
Nov 03, 2020 | 44.27 | 45.46 | 44.11 | 45.17 | 559,210 | +1.74(+4.00%) |
Nov 02, 2020 | 41.52 | 43.81 | 41.01 | 43.43 | 449,232 | +2.68(+6.57%) |
Oct 30, 2020 | 40.19 | 40.77 | 39.48 | 40.75 | 558,609 | +0.45(+1.13%) |
Oct 29, 2020 | 39.35 | 40.77 | 38.98 | 40.30 | 607,989 | +0.67(+1.70%) |
Oct 28, 2020 | 39.93 | 40.48 | 39.30 | 39.63 | 806,358 | -1.78(-4.30%) |
Oct 27, 2020 | 42.94 | 43.36 | 41.19 | 41.40 | 338,132 | -1.81(-4.18%) |
Oct 26, 2020 | 44.01 | 44.04 | 41.81 | 43.21 | 622,406 | -1.75(-3.89%) |
Oct 23, 2020 | 45.03 | 45.52 | 44.29 | 44.96 | 215,246 | +0.51(+1.16%) |
Oct 22, 2020 | 44.60 | 45.08 | 43.71 | 44.45 | 498,120 | +0.32(+0.72%) |
Oct 21, 2020 | 45.52 | 46.23 | 44.03 | 44.13 | 392,162 | -1.32(-2.91%) |
Oct 20, 2020 | 45.11 | 46.00 | 44.82 | 45.46 | 405,301 | +1.00(+2.24%) |
Oct 19, 2020 | 46.21 | 46.49 | 44.41 | 44.46 | 443,567 | -1.43(-3.12%) |
Oct 16, 2020 | 46.86 | 47.13 | 45.89 | 45.89 | 323,831 | -0.58(-1.25%) |
Oct 15, 2020 | 44.56 | 46.75 | 44.56 | 46.47 | 622,891 | +1.05(+2.31%) |
Oct 14, 2020 | 45.09 | 46.23 | 45.09 | 45.43 | 1,383,664 | +0.34(+0.75%) |
Oct 13, 2020 | 46.58 | 46.66 | 44.96 | 45.09 | 572,959 | -2.36(-4.98%) |
Oct 12, 2020 | 47.46 | 48.32 | 47.09 | 47.45 | 572,994 | -0.07(-0.15%) |
Oct 09, 2020 | 49.19 | 49.19 | 47.47 | 47.52 | 324,944 | -0.85(-1.76%) |
Oct 08, 2020 | 48.22 | 48.58 | 47.07 | 48.37 | 346,853 | +0.59(+1.24%) |
Oct 07, 2020 | 47.19 | 48.19 | 47.15 | 47.78 | 509,943 | +1.52(+3.29%) |
Oct 06, 2020 | 47.97 | 48.10 | 45.98 | 46.26 | 498,251 | -1.00(-2.11%) |
Oct 05, 2020 | 46.34 | 47.73 | 46.30 | 47.25 | 545,704 | +1.61(+3.53%) |
Oct 02, 2020 | 42.90 | 45.90 | 42.60 | 45.64 | 455,185 | +1.50(+3.40%) |
Oct 01, 2020 | 43.82 | 44.18 | 43.10 | 44.14 | 498,620 | +0.64(+1.48%) |
Sep 30, 2020 | 43.21 | 44.67 | 43.00 | 43.50 | 348,407 | +0.48(+1.13%) |
Sep 29, 2020 | 43.37 | 43.37 | 42.18 | 43.01 | 338,014 | -0.20(-0.46%) |
Sep 28, 2020 | 42.20 | 44.15 | 41.84 | 43.21 | 425,889 | +2.05(+4.97%) |
Sep 25, 2020 | 40.58 | 41.50 | 40.37 | 41.17 | 618,518 | +0.07(+0.17%) |
Sep 24, 2020 | 40.62 | 42.10 | 39.72 | 41.10 | 486,342 | +0.40(+0.97%) |
Sep 23, 2020 | 42.44 | 43.38 | 40.49 | 40.70 | 584,704 | -2.05(-4.79%) |
Sep 22, 2020 | 42.25 | 43.06 | 42.25 | 42.75 | 403,849 | +0.45(+1.07%) |
Sep 21, 2020 | 43.13 | 43.18 | 41.57 | 42.29 | 828,942 | -1.96(-4.42%) |
Sep 18, 2020 | 44.39 | 45.50 | 43.87 | 44.25 | 1,186,741 | -0.09(-0.20%) |
Sep 17, 2020 | 43.20 | 44.73 | 42.76 | 44.34 | 468,435 | +0.25(+0.56%) |
Sep 16, 2020 | 43.76 | 44.98 | 43.69 | 44.09 | 867,259 | +0.91(+2.11%) |
Sep 15, 2020 | 45.67 | 45.78 | 43.16 | 43.18 | 698,584 | -1.98(-4.38%) |
Sep 14, 2020 | 45.26 | 45.83 | 44.77 | 45.16 | 515,976 | +0.49(+1.11%) |
Sep 11, 2020 | 44.51 | 44.93 | 43.79 | 44.67 | 436,160 | +0.68(+1.55%) |
Sep 10, 2020 | 45.43 | 45.65 | 43.93 | 43.98 | 442,291 | -1.41(-3.11%) |
Sep 09, 2020 | 45.29 | 45.88 | 44.70 | 45.40 | 640,600 | +0.98(+2.20%) |
Sep 08, 2020 | 44.22 | 45.39 | 43.50 | 44.42 | 678,555 | -0.55(-1.23%) |
Sep 04, 2020 | 45.46 | 45.67 | 43.37 | 44.97 | 627,626 | +0.64(+1.45%) |
Sep 03, 2020 | 46.84 | 47.08 | 44.15 | 44.33 | 683,915 | -2.38(-5.10%) |
Sep 02, 2020 | 47.40 | 47.91 | 45.67 | 46.71 | 610,613 | -0.70(-1.48%) |