Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.17 | 84.36 | 79.08 | 79.12 | 1,394,683 | -4.36(-5.22%) |
Nov 27, 2020 | 84.60 | 84.62 | 82.75 | 83.47 | 636,601 | -0.85(-1.00%) |
Nov 25, 2020 | 84.17 | 84.53 | 82.44 | 84.32 | 1,136,056 | -1.65(-1.92%) |
Nov 24, 2020 | 85.31 | 86.99 | 82.44 | 85.97 | 1,503,138 | +5.26(+6.51%) |
Nov 23, 2020 | 78.26 | 81.02 | 77.30 | 80.72 | 1,117,021 | +4.32(+5.65%) |
Nov 20, 2020 | 78.17 | 78.63 | 74.75 | 76.40 | 1,070,748 | -2.01(-2.56%) |
Nov 19, 2020 | 76.80 | 79.94 | 75.69 | 78.41 | 1,109,780 | +0.11(+0.14%) |
Nov 18, 2020 | 79.13 | 80.75 | 78.11 | 78.30 | 993,847 | -0.27(-0.34%) |
Nov 17, 2020 | 73.94 | 79.08 | 73.47 | 78.57 | 1,464,529 | +3.40(+4.53%) |
Nov 16, 2020 | 73.65 | 75.47 | 72.09 | 75.16 | 1,595,804 | +5.40(+7.75%) |
Nov 13, 2020 | 66.31 | 70.35 | 66.28 | 69.76 | 783,192 | +4.70(+7.22%) |
Nov 12, 2020 | 66.94 | 67.58 | 63.90 | 65.06 | 1,150,459 | -2.26(-3.36%) |
Nov 11, 2020 | 72.55 | 72.60 | 66.71 | 67.32 | 1,648,392 | -4.24(-5.92%) |
Nov 10, 2020 | 70.96 | 73.01 | 70.37 | 71.56 | 1,225,281 | +1.06(+1.50%) |
Nov 09, 2020 | 65.85 | 72.89 | 65.84 | 70.51 | 2,413,744 | +11.68(+19.86%) |
Nov 06, 2020 | 61.68 | 62.69 | 58.54 | 58.82 | 1,377,394 | -3.32(-5.35%) |
Nov 05, 2020 | 61.24 | 62.41 | 60.51 | 62.15 | 1,193,953 | +1.35(+2.23%) |
Nov 04, 2020 | 61.93 | 62.85 | 60.22 | 60.79 | 988,314 | -2.11(-3.35%) |
Nov 03, 2020 | 60.47 | 63.61 | 60.24 | 62.90 | 1,420,493 | +3.41(+5.74%) |
Nov 02, 2020 | 59.05 | 61.00 | 58.39 | 59.49 | 1,758,668 | +1.47(+2.54%) |
Oct 30, 2020 | 60.90 | 61.01 | 57.08 | 58.02 | 1,457,069 | -2.82(-4.63%) |
Oct 29, 2020 | 58.18 | 61.45 | 57.30 | 60.83 | 2,288,480 | +2.60(+4.46%) |
Oct 28, 2020 | 58.72 | 60.01 | 58.09 | 58.23 | 990,934 | -2.47(-4.07%) |
Oct 27, 2020 | 61.85 | 63.10 | 60.64 | 60.70 | 673,120 | -1.28(-2.07%) |
Oct 26, 2020 | 64.25 | 64.26 | 60.72 | 61.99 | 1,072,358 | -2.65(-4.10%) |
Oct 23, 2020 | 65.57 | 65.57 | 63.46 | 64.63 | 948,170 | -0.04(-0.06%) |
Oct 22, 2020 | 61.33 | 64.75 | 61.33 | 64.67 | 916,492 | +3.54(+5.80%) |
Oct 21, 2020 | 61.00 | 62.49 | 60.35 | 61.13 | 852,415 | -0.17(-0.28%) |
Oct 20, 2020 | 62.27 | 63.76 | 60.93 | 61.30 | 825,058 | -0.46(-0.74%) |
Oct 19, 2020 | 62.55 | 64.03 | 61.70 | 61.76 | 1,171,363 | -0.11(-0.18%) |
Oct 16, 2020 | 63.91 | 64.33 | 61.80 | 61.87 | 1,150,725 | -1.69(-2.66%) |
Oct 15, 2020 | 60.90 | 63.66 | 60.32 | 63.56 | 1,047,687 | +1.64(+2.65%) |
Oct 14, 2020 | 62.26 | 63.48 | 61.59 | 61.92 | 734,205 | -0.33(-0.53%) |
Oct 13, 2020 | 64.64 | 65.89 | 61.78 | 62.25 | 1,563,064 | -3.04(-4.65%) |
Oct 12, 2020 | 66.19 | 66.19 | 64.81 | 65.28 | 757,705 | -0.54(-0.82%) |
Oct 09, 2020 | 67.78 | 68.16 | 65.23 | 65.82 | 1,118,272 | -1.47(-2.19%) |
Oct 08, 2020 | 64.56 | 67.34 | 64.21 | 67.29 | 973,914 | +3.16(+4.92%) |
Oct 07, 2020 | 62.21 | 64.52 | 61.83 | 64.14 | 1,187,221 | +2.79(+4.54%) |
Oct 06, 2020 | 64.38 | 65.01 | 61.06 | 61.35 | 888,203 | -2.14(-3.37%) |
Oct 05, 2020 | 62.59 | 64.04 | 61.91 | 63.49 | 938,861 | +1.66(+2.69%) |
Oct 02, 2020 | 58.29 | 61.95 | 58.06 | 61.83 | 1,122,693 | +1.52(+2.53%) |
Oct 01, 2020 | 59.82 | 61.12 | 59.28 | 60.30 | 1,261,721 | +0.95(+1.59%) |
Sep 30, 2020 | 58.70 | 60.86 | 58.70 | 59.36 | 1,716,958 | +0.95(+1.62%) |
Sep 29, 2020 | 61.24 | 61.40 | 58.31 | 58.41 | 1,139,825 | -3.18(-5.17%) |
Sep 28, 2020 | 62.72 | 63.04 | 61.40 | 61.60 | 1,344,799 | +0.39(+0.63%) |
Sep 25, 2020 | 61.11 | 61.68 | 60.59 | 61.21 | 956,509 | -0.38(-0.61%) |
Sep 24, 2020 | 61.51 | 62.28 | 59.40 | 61.59 | 1,218,831 | -0.20(-0.32%) |
Sep 23, 2020 | 65.19 | 65.96 | 61.66 | 61.79 | 962,607 | -2.27(-3.54%) |
Sep 22, 2020 | 64.54 | 65.54 | 63.11 | 64.06 | 1,409,394 | -0.32(-0.49%) |
Sep 21, 2020 | 65.89 | 66.16 | 63.35 | 64.38 | 1,456,776 | -3.78(-5.55%) |
Sep 18, 2020 | 69.68 | 70.86 | 67.01 | 68.16 | 2,621,660 | -2.02(-2.88%) |
Sep 17, 2020 | 70.50 | 71.91 | 68.95 | 70.18 | 1,085,752 | -1.56(-2.18%) |
Sep 16, 2020 | 71.38 | 73.25 | 70.58 | 71.74 | 1,523,364 | +1.14(+1.62%) |
Sep 15, 2020 | 71.48 | 71.85 | 68.67 | 70.60 | 1,499,021 | -0.47(-0.66%) |
Sep 14, 2020 | 67.48 | 71.61 | 67.35 | 71.06 | 1,567,575 | +4.31(+6.46%) |
Sep 11, 2020 | 67.13 | 67.43 | 65.77 | 66.75 | 1,188,001 | +0.02(+0.03%) |
Sep 10, 2020 | 65.29 | 67.70 | 65.29 | 66.73 | 1,415,209 | +2.01(+3.11%) |
Sep 09, 2020 | 65.57 | 65.85 | 63.53 | 64.72 | 1,133,874 | -1.01(-1.53%) |
Sep 08, 2020 | 61.55 | 67.49 | 61.43 | 65.73 | 2,073,711 | +2.61(+4.13%) |
Sep 04, 2020 | 62.43 | 63.62 | 60.67 | 63.12 | 1,794,259 | +1.96(+3.21%) |
Sep 03, 2020 | 61.36 | 64.40 | 60.54 | 61.16 | 3,334,826 | +1.93(+3.26%) |
Sep 02, 2020 | 58.30 | 60.31 | 57.97 | 59.23 | 2,413,296 | +1.85(+3.23%) |