Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.04 | 63.29 | 61.73 | 61.82 | 604,916 | -1.60(-2.53%) |
Nov 27, 2020 | 62.55 | 63.46 | 62.07 | 63.42 | 292,000 | +1.04(+1.67%) |
Nov 25, 2020 | 62.51 | 63.16 | 61.75 | 62.38 | 480,861 | -0.33(-0.52%) |
Nov 24, 2020 | 60.01 | 63.10 | 59.76 | 62.71 | 1,008,470 | +3.68(+6.23%) |
Nov 23, 2020 | 59.31 | 59.82 | 58.35 | 59.03 | 1,096,346 | -0.22(-0.36%) |
Nov 20, 2020 | 60.86 | 62.64 | 58.76 | 59.25 | 1,862,479 | -4.04(-6.38%) |
Nov 19, 2020 | 63.57 | 64.27 | 62.71 | 63.29 | 898,661 | -0.27(-0.43%) |
Nov 18, 2020 | 66.02 | 66.08 | 63.32 | 63.56 | 1,008,958 | -2.35(-3.56%) |
Nov 17, 2020 | 66.58 | 66.92 | 65.45 | 65.91 | 840,748 | -1.18(-1.77%) |
Nov 16, 2020 | 68.06 | 68.21 | 66.73 | 67.09 | 1,096,421 | -0.08(-0.12%) |
Nov 13, 2020 | 65.96 | 67.35 | 65.48 | 67.17 | 686,224 | +1.52(+2.32%) |
Nov 12, 2020 | 65.90 | 66.03 | 65.22 | 65.65 | 649,728 | -0.15(-0.23%) |
Nov 11, 2020 | 66.09 | 66.35 | 65.20 | 65.80 | 543,686 | -0.04(-0.06%) |
Nov 10, 2020 | 64.67 | 66.03 | 63.63 | 65.84 | 511,774 | +1.79(+2.79%) |
Nov 09, 2020 | 62.51 | 64.67 | 62.38 | 64.05 | 812,562 | +4.01(+6.68%) |
Nov 06, 2020 | 60.65 | 60.73 | 59.58 | 60.04 | 266,483 | -0.22(-0.36%) |
Nov 05, 2020 | 59.38 | 60.78 | 59.07 | 60.26 | 435,967 | +1.63(+2.78%) |
Nov 04, 2020 | 59.47 | 59.95 | 58.50 | 58.63 | 401,223 | -0.72(-1.21%) |
Nov 03, 2020 | 58.67 | 60.19 | 58.34 | 59.35 | 442,194 | +1.60(+2.78%) |
Nov 02, 2020 | 56.88 | 57.92 | 56.32 | 57.74 | 653,374 | +1.52(+2.71%) |
Oct 30, 2020 | 56.12 | 56.92 | 55.89 | 56.22 | 548,704 | -0.28(-0.50%) |
Oct 29, 2020 | 56.43 | 56.81 | 55.71 | 56.50 | 694,382 | -0.21(-0.37%) |
Oct 28, 2020 | 58.68 | 58.99 | 56.62 | 56.71 | 589,899 | -2.76(-4.64%) |
Oct 27, 2020 | 59.52 | 59.93 | 59.33 | 59.47 | 339,565 | -0.31(-0.51%) |
Oct 26, 2020 | 60.18 | 60.44 | 59.39 | 59.78 | 329,305 | -0.83(-1.37%) |
Oct 23, 2020 | 60.96 | 61.03 | 60.30 | 60.61 | 302,544 | -0.01(-0.02%) |
Oct 22, 2020 | 59.97 | 60.77 | 59.89 | 60.62 | 587,905 | +0.83(+1.39%) |
Oct 21, 2020 | 59.50 | 60.22 | 59.50 | 59.79 | 306,365 | +0.01(+0.02%) |
Oct 20, 2020 | 60.53 | 60.60 | 59.66 | 59.78 | 391,811 | -0.27(-0.46%) |
Oct 19, 2020 | 60.97 | 61.90 | 59.81 | 60.05 | 696,425 | -0.92(-1.50%) |
Oct 16, 2020 | 60.51 | 61.60 | 60.38 | 60.97 | 628,160 | +0.84(+1.40%) |
Oct 15, 2020 | 59.77 | 60.40 | 59.61 | 60.12 | 683,083 | -0.05(-0.09%) |
Oct 14, 2020 | 59.75 | 60.50 | 59.73 | 60.18 | 444,574 | +0.23(+0.38%) |
Oct 13, 2020 | 59.96 | 60.69 | 59.79 | 59.95 | 535,718 | -0.44(-0.73%) |
Oct 12, 2020 | 60.73 | 61.03 | 60.27 | 60.39 | 579,267 | -0.24(-0.40%) |
Oct 09, 2020 | 60.33 | 61.37 | 59.86 | 60.63 | 858,124 | +0.70(+1.17%) |
Oct 08, 2020 | 58.95 | 60.14 | 58.73 | 59.93 | 632,637 | +1.27(+2.16%) |
Oct 07, 2020 | 58.14 | 58.84 | 57.66 | 58.66 | 569,228 | +0.62(+1.07%) |
Oct 06, 2020 | 58.80 | 59.07 | 57.47 | 58.04 | 769,202 | -0.53(-0.91%) |
Oct 05, 2020 | 58.40 | 59.10 | 58.33 | 58.57 | 657,316 | +0.52(+0.89%) |
Oct 02, 2020 | 56.69 | 58.38 | 56.28 | 58.05 | 532,202 | +0.98(+1.72%) |
Oct 01, 2020 | 56.48 | 57.74 | 56.42 | 57.07 | 1,086,452 | +0.79(+1.40%) |
Sep 30, 2020 | 54.86 | 56.65 | 54.86 | 56.28 | 1,189,525 | +1.52(+2.77%) |
Sep 29, 2020 | 55.52 | 55.56 | 54.48 | 54.76 | 581,072 | -0.64(-1.16%) |
Sep 28, 2020 | 55.34 | 55.92 | 55.20 | 55.41 | 607,626 | +0.58(+1.05%) |
Sep 25, 2020 | 54.10 | 54.92 | 53.95 | 54.83 | 541,676 | +0.71(+1.31%) |
Sep 24, 2020 | 53.69 | 54.67 | 53.26 | 54.12 | 650,860 | +0.22(+0.41%) |
Sep 23, 2020 | 55.29 | 55.86 | 53.75 | 53.90 | 656,493 | -1.10(-2.00%) |
Sep 22, 2020 | 55.37 | 56.27 | 54.95 | 55.00 | 736,578 | -0.28(-0.51%) |
Sep 21, 2020 | 55.12 | 56.20 | 54.64 | 55.28 | 980,233 | -0.72(-1.29%) |
Sep 18, 2020 | 56.38 | 56.53 | 55.30 | 56.00 | 1,313,316 | -0.33(-0.59%) |
Sep 17, 2020 | 56.42 | 56.49 | 55.58 | 56.34 | 673,079 | -0.62(-1.08%) |
Sep 16, 2020 | 55.96 | 57.36 | 55.79 | 56.95 | 1,139,975 | +1.15(+2.06%) |
Sep 15, 2020 | 54.56 | 56.33 | 54.26 | 55.80 | 1,530,651 | +1.79(+3.31%) |
Sep 14, 2020 | 54.66 | 54.80 | 53.91 | 54.01 | 1,361,709 | -0.37(-0.67%) |
Sep 11, 2020 | 54.70 | 55.14 | 54.22 | 54.38 | 1,139,429 | -0.46(-0.84%) |
Sep 10, 2020 | 56.44 | 56.92 | 54.82 | 54.84 | 975,371 | -1.46(-2.59%) |
Sep 09, 2020 | 56.62 | 57.15 | 55.69 | 56.30 | 747,245 | -0.14(-0.24%) |
Sep 08, 2020 | 58.06 | 58.17 | 56.16 | 56.43 | 615,536 | -1.76(-3.03%) |
Sep 04, 2020 | 57.71 | 58.26 | 57.12 | 58.19 | 650,469 | +0.97(+1.69%) |
Sep 03, 2020 | 57.92 | 58.77 | 56.96 | 57.23 | 526,062 | -0.96(-1.64%) |
Sep 02, 2020 | 56.34 | 58.46 | 56.34 | 58.18 | 551,331 | +1.71(+3.04%) |