Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.40 | 73.08 | 70.55 | 72.95 | 912,596 | +0.69(+0.95%) |
Nov 27, 2020 | 72.32 | 73.26 | 71.53 | 72.26 | 561,900 | +0.06(+0.08%) |
Nov 25, 2020 | 74.04 | 74.19 | 71.45 | 72.20 | 1,187,400 | -2.48(-3.32%) |
Nov 24, 2020 | 70.73 | 75.67 | 70.70 | 74.68 | 2,981,737 | +5.57(+8.06%) |
Nov 23, 2020 | 66.50 | 69.50 | 65.46 | 69.11 | 1,634,373 | +2.82(+4.25%) |
Nov 20, 2020 | 66.92 | 67.30 | 65.41 | 66.29 | 1,466,500 | -0.42(-0.63%) |
Nov 19, 2020 | 66.37 | 67.33 | 64.86 | 66.71 | 1,846,127 | +0.21(+0.32%) |
Nov 18, 2020 | 68.00 | 68.72 | 66.29 | 66.50 | 2,555,158 | -1.56(-2.29%) |
Nov 17, 2020 | 70.07 | 70.46 | 67.95 | 68.06 | 2,420,750 | -2.93(-4.13%) |
Nov 16, 2020 | 73.35 | 73.80 | 69.15 | 70.99 | 3,050,262 | +1.59(+2.29%) |
Nov 13, 2020 | 71.92 | 72.43 | 68.45 | 69.40 | 2,312,900 | -2.28(-3.18%) |
Nov 12, 2020 | 72.31 | 73.67 | 70.76 | 71.68 | 1,962,420 | -3.08(-4.12%) |
Nov 11, 2020 | 73.04 | 74.81 | 71.25 | 74.76 | 2,565,375 | +1.74(+2.38%) |
Nov 10, 2020 | 77.99 | 77.99 | 72.75 | 73.02 | 2,312,627 | -5.05(-6.47%) |
Nov 09, 2020 | 77.52 | 86.50 | 77.00 | 78.07 | 6,431,011 | +10.88(+16.19%) |
Nov 06, 2020 | 63.05 | 67.72 | 63.05 | 67.19 | 2,438,800 | +0.62(+0.93%) |
Nov 05, 2020 | 67.49 | 68.25 | 65.19 | 66.57 | 1,443,599 | +0.11(+0.17%) |
Nov 04, 2020 | 64.41 | 68.26 | 62.32 | 66.46 | 1,469,176 | +2.54(+3.97%) |
Nov 03, 2020 | 60.11 | 64.58 | 59.79 | 63.92 | 1,472,676 | +4.60(+7.75%) |
Nov 02, 2020 | 60.04 | 60.79 | 58.78 | 59.32 | 1,960,085 | +0.05(+0.08%) |
Oct 30, 2020 | 60.29 | 60.52 | 57.91 | 59.27 | 1,688,100 | -1.32(-2.18%) |
Oct 29, 2020 | 58.80 | 61.37 | 58.70 | 60.59 | 946,602 | +1.35(+2.28%) |
Oct 28, 2020 | 62.12 | 62.12 | 59.19 | 59.24 | 1,987,210 | -4.71(-7.37%) |
Oct 27, 2020 | 65.40 | 65.86 | 63.42 | 63.95 | 1,217,086 | -1.40(-2.14%) |
Oct 26, 2020 | 67.46 | 67.46 | 64.24 | 65.35 | 1,110,898 | -3.07(-4.49%) |
Oct 23, 2020 | 67.51 | 68.86 | 66.43 | 68.42 | 1,436,300 | +1.33(+1.98%) |
Oct 22, 2020 | 64.88 | 67.67 | 64.72 | 67.09 | 1,138,646 | +2.09(+3.22%) |
Oct 21, 2020 | 64.55 | 65.56 | 63.87 | 65.00 | 1,029,917 | +0.61(+0.95%) |
Oct 20, 2020 | 64.10 | 65.65 | 62.77 | 64.39 | 1,711,203 | +1.20(+1.90%) |
Oct 19, 2020 | 65.60 | 66.18 | 63.12 | 63.19 | 1,721,364 | -2.05(-3.14%) |
Oct 16, 2020 | 65.88 | 66.49 | 65.19 | 65.24 | 963,000 | +0.04(+0.06%) |
Oct 15, 2020 | 63.68 | 65.59 | 63.55 | 65.20 | 927,687 | +0.54(+0.84%) |
Oct 14, 2020 | 65.95 | 66.56 | 64.37 | 64.66 | 874,246 | -1.06(-1.61%) |
Oct 13, 2020 | 68.10 | 68.85 | 65.69 | 65.72 | 1,042,769 | -2.60(-3.81%) |
Oct 12, 2020 | 68.48 | 68.48 | 66.86 | 68.32 | 1,262,244 | +0.72(+1.07%) |
Oct 09, 2020 | 66.00 | 68.62 | 65.90 | 67.60 | 1,468,800 | +1.72(+2.61%) |
Oct 08, 2020 | 65.51 | 66.25 | 65.30 | 65.88 | 980,201 | +0.46(+0.70%) |
Oct 07, 2020 | 63.58 | 65.62 | 62.28 | 65.42 | 1,385,064 | +3.05(+4.89%) |
Oct 06, 2020 | 62.98 | 64.68 | 62.18 | 62.37 | 1,484,523 | -0.11(-0.18%) |
Oct 05, 2020 | 62.80 | 63.04 | 61.65 | 62.48 | 1,013,830 | +0.26(+0.42%) |
Oct 02, 2020 | 60.92 | 63.27 | 60.83 | 62.22 | 1,943,400 | -1.31(-2.06%) |
Oct 01, 2020 | 62.73 | 64.85 | 62.27 | 63.53 | 2,193,054 | +1.91(+3.10%) |
Sep 30, 2020 | 59.48 | 62.18 | 59.36 | 61.62 | 2,637,130 | +2.71(+4.60%) |
Sep 29, 2020 | 61.44 | 61.47 | 58.86 | 58.91 | 1,057,784 | -2.41(-3.93%) |
Sep 28, 2020 | 60.99 | 61.98 | 60.19 | 61.32 | 1,566,956 | +1.49(+2.49%) |
Sep 25, 2020 | 59.00 | 60.18 | 58.12 | 59.83 | 1,287,600 | +0.41(+0.69%) |
Sep 24, 2020 | 59.46 | 60.32 | 57.97 | 59.42 | 1,899,322 | -0.44(-0.74%) |
Sep 23, 2020 | 58.77 | 60.47 | 58.72 | 59.86 | 2,770,676 | +1.51(+2.59%) |
Sep 22, 2020 | 56.26 | 58.69 | 56.15 | 58.35 | 1,403,846 | +2.25(+4.01%) |
Sep 21, 2020 | 55.88 | 56.55 | 53.55 | 56.10 | 1,573,644 | -1.29(-2.25%) |
Sep 18, 2020 | 59.63 | 59.99 | 56.83 | 57.39 | 1,810,300 | -2.62(-4.37%) |
Sep 17, 2020 | 60.29 | 61.13 | 59.02 | 60.01 | 1,541,724 | -1.98(-3.19%) |
Sep 16, 2020 | 61.00 | 62.74 | 59.53 | 61.99 | 1,308,649 | +0.99(+1.62%) |
Sep 15, 2020 | 59.45 | 61.53 | 59.12 | 61.00 | 1,961,025 | +2.72(+4.67%) |
Sep 14, 2020 | 57.73 | 58.48 | 56.90 | 58.28 | 1,861,345 | +1.94(+3.44%) |
Sep 11, 2020 | 58.04 | 58.19 | 54.65 | 56.34 | 1,409,600 | -1.30(-2.26%) |
Sep 10, 2020 | 60.55 | 61.66 | 57.55 | 57.64 | 1,831,295 | -3.42(-5.60%) |
Sep 09, 2020 | 61.05 | 61.88 | 60.94 | 61.06 | 1,227,508 | +0.03(+0.05%) |
Sep 08, 2020 | 60.70 | 62.72 | 60.27 | 61.03 | 1,435,546 | -1.37(-2.20%) |
Sep 04, 2020 | 62.11 | 62.96 | 58.65 | 62.40 | 1,446,900 | +1.19(+1.94%) |
Sep 03, 2020 | 62.41 | 63.98 | 60.63 | 61.21 | 1,224,096 | -0.82(-1.32%) |
Sep 02, 2020 | 63.00 | 63.00 | 61.02 | 62.03 | 1,063,558 | +1.12(+1.84%) |