Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.96 | 78.97 | 74.91 | 75.64 | 510,005 | -3.48(-4.40%) |
Nov 27, 2020 | 79.00 | 81.70 | 78.26 | 79.12 | 239,199 | -0.10(-0.13%) |
Nov 25, 2020 | 74.53 | 79.60 | 74.53 | 79.22 | 368,283 | +3.33(+4.39%) |
Nov 24, 2020 | 77.71 | 79.97 | 74.39 | 75.89 | 906,930 | -0.47(-0.62%) |
Nov 23, 2020 | 76.33 | 77.38 | 75.16 | 76.37 | 700,504 | +0.85(+1.13%) |
Nov 20, 2020 | 72.10 | 75.66 | 71.51 | 75.51 | 627,819 | +3.60(+5.00%) |
Nov 19, 2020 | 69.23 | 72.95 | 69.22 | 71.92 | 710,994 | +2.19(+3.14%) |
Nov 18, 2020 | 70.91 | 72.84 | 69.60 | 69.72 | 931,747 | -0.06(-0.08%) |
Nov 17, 2020 | 69.35 | 71.44 | 67.85 | 69.78 | 744,125 | -1.05(-1.49%) |
Nov 16, 2020 | 71.96 | 72.96 | 69.75 | 70.83 | 775,902 | +2.43(+3.55%) |
Nov 13, 2020 | 64.52 | 68.59 | 64.13 | 68.40 | 559,958 | +4.40(+6.88%) |
Nov 12, 2020 | 64.44 | 65.74 | 63.58 | 64.00 | 901,907 | -1.48(-2.26%) |
Nov 11, 2020 | 66.07 | 66.09 | 63.90 | 65.48 | 1,250,162 | -0.57(-0.86%) |
Nov 10, 2020 | 64.29 | 66.12 | 62.61 | 66.05 | 1,211,072 | +1.48(+2.29%) |
Nov 09, 2020 | 60.38 | 65.70 | 58.83 | 64.57 | 1,796,809 | +16.02(+32.99%) |
Nov 06, 2020 | 49.26 | 49.64 | 47.63 | 48.55 | 265,332 | -0.81(-1.63%) |
Nov 05, 2020 | 45.53 | 49.48 | 45.52 | 49.36 | 273,966 | +4.44(+9.89%) |
Nov 04, 2020 | 44.76 | 46.34 | 44.29 | 44.92 | 396,413 | -0.39(-0.86%) |
Nov 03, 2020 | 46.38 | 47.24 | 44.55 | 45.31 | 337,207 | -0.08(-0.17%) |
Nov 02, 2020 | 47.54 | 47.69 | 45.11 | 45.38 | 351,097 | -1.39(-2.96%) |
Oct 30, 2020 | 47.95 | 48.40 | 45.78 | 46.77 | 368,704 | -1.22(-2.55%) |
Oct 29, 2020 | 46.41 | 48.41 | 46.41 | 47.99 | 392,389 | +1.00(+2.12%) |
Oct 28, 2020 | 48.66 | 48.66 | 46.11 | 46.99 | 472,320 | -3.02(-6.03%) |
Oct 27, 2020 | 51.23 | 51.50 | 49.50 | 50.01 | 459,813 | -1.47(-2.86%) |
Oct 26, 2020 | 53.41 | 53.69 | 50.37 | 51.48 | 364,701 | -2.38(-4.42%) |
Oct 23, 2020 | 52.83 | 53.89 | 52.71 | 53.87 | 362,065 | +0.87(+1.65%) |
Oct 22, 2020 | 50.04 | 53.32 | 49.77 | 52.99 | 412,683 | +3.55(+7.18%) |
Oct 21, 2020 | 49.40 | 49.54 | 48.95 | 49.44 | 234,912 | +0.03(+0.06%) |
Oct 20, 2020 | 49.46 | 50.06 | 48.88 | 49.41 | 228,563 | +1.01(+2.08%) |
Oct 19, 2020 | 49.08 | 49.87 | 48.30 | 48.41 | 216,115 | -0.06(-0.12%) |
Oct 16, 2020 | 48.91 | 49.49 | 47.98 | 48.47 | 191,886 | -0.39(-0.80%) |
Oct 15, 2020 | 48.40 | 49.34 | 47.62 | 48.85 | 219,401 | -0.28(-0.58%) |
Oct 14, 2020 | 49.10 | 49.81 | 48.77 | 49.14 | 185,589 | +0.20(+0.41%) |
Oct 13, 2020 | 48.51 | 49.62 | 48.01 | 48.94 | 301,031 | -0.36(-0.73%) |
Oct 12, 2020 | 49.91 | 50.52 | 49.07 | 49.30 | 303,191 | -0.89(-1.78%) |
Oct 09, 2020 | 49.99 | 50.32 | 49.02 | 50.19 | 252,265 | +0.20(+0.40%) |
Oct 08, 2020 | 50.14 | 50.87 | 49.41 | 49.99 | 280,834 | +0.68(+1.39%) |
Oct 07, 2020 | 50.49 | 51.58 | 49.22 | 49.31 | 389,741 | -0.20(-0.40%) |
Oct 06, 2020 | 48.91 | 50.40 | 48.62 | 49.51 | 723,887 | +1.62(+3.39%) |
Oct 05, 2020 | 47.83 | 48.29 | 46.86 | 47.89 | 1,001,519 | +0.73(+1.55%) |
Oct 02, 2020 | 47.21 | 48.80 | 46.66 | 47.16 | 697,472 | -1.48(-3.04%) |
Oct 01, 2020 | 47.40 | 49.14 | 47.22 | 48.64 | 438,942 | +0.86(+1.81%) |
Sep 30, 2020 | 47.90 | 49.97 | 47.50 | 47.77 | 683,897 | -0.06(-0.12%) |
Sep 29, 2020 | 50.95 | 51.07 | 47.61 | 47.83 | 1,016,815 | -3.15(-6.18%) |
Sep 28, 2020 | 52.44 | 52.56 | 50.15 | 50.98 | 1,227,538 | -2.14(-4.02%) |
Sep 25, 2020 | 51.21 | 53.25 | 50.66 | 53.12 | 370,917 | +1.45(+2.81%) |
Sep 24, 2020 | 51.16 | 52.48 | 49.70 | 51.66 | 375,573 | +0.11(+0.22%) |
Sep 23, 2020 | 53.14 | 53.96 | 51.55 | 51.55 | 552,027 | -0.78(-1.49%) |
Sep 22, 2020 | 53.32 | 54.09 | 52.07 | 52.33 | 581,527 | -1.13(-2.11%) |
Sep 21, 2020 | 54.45 | 55.49 | 52.75 | 53.46 | 760,534 | -2.95(-5.23%) |
Sep 18, 2020 | 57.32 | 57.79 | 56.23 | 56.41 | 517,071 | -1.43(-2.48%) |
Sep 17, 2020 | 56.98 | 58.93 | 56.95 | 57.84 | 485,619 | -0.53(-0.91%) |
Sep 16, 2020 | 54.95 | 58.72 | 54.76 | 58.37 | 666,264 | +3.33(+6.05%) |
Sep 15, 2020 | 55.51 | 56.47 | 54.23 | 55.04 | 509,378 | -0.66(-1.19%) |
Sep 14, 2020 | 54.09 | 55.89 | 53.34 | 55.71 | 502,575 | +2.37(+4.45%) |
Sep 11, 2020 | 51.84 | 53.63 | 51.20 | 53.33 | 401,370 | +1.41(+2.72%) |
Sep 10, 2020 | 52.17 | 53.58 | 51.73 | 51.92 | 291,611 | +0.06(+0.11%) |
Sep 09, 2020 | 52.02 | 52.19 | 51.08 | 51.86 | 736,665 | +0.02(+0.04%) |
Sep 08, 2020 | 50.66 | 53.17 | 50.15 | 51.84 | 425,321 | +0.46(+0.89%) |
Sep 04, 2020 | 51.24 | 51.63 | 48.29 | 51.39 | 346,681 | +0.94(+1.86%) |
Sep 03, 2020 | 51.06 | 52.83 | 50.20 | 50.45 | 725,181 | +0.35(+0.70%) |
Sep 02, 2020 | 50.11 | 50.40 | 48.99 | 50.10 | 300,325 | +0.14(+0.28%) |