Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.70 | 69.80 | 69.03 | 69.74 | 301,566 | -0.07(-0.10%) |
Nov 27, 2020 | 69.68 | 69.88 | 69.61 | 69.80 | 161,692 | +0.35(+0.51%) |
Nov 25, 2020 | 69.43 | 69.52 | 69.18 | 69.45 | 477,308 | +0.04(+0.05%) |
Nov 24, 2020 | 69.07 | 69.55 | 68.79 | 69.41 | 470,277 | +0.75(+1.10%) |
Nov 23, 2020 | 68.61 | 68.90 | 68.23 | 68.66 | 260,688 | +0.37(+0.54%) |
Nov 20, 2020 | 68.67 | 68.76 | 68.29 | 68.29 | 211,460 | -0.40(-0.58%) |
Nov 19, 2020 | 68.19 | 68.75 | 67.99 | 68.69 | 237,543 | +0.38(+0.56%) |
Nov 18, 2020 | 69.08 | 69.17 | 68.31 | 68.31 | 335,925 | -0.75(-1.09%) |
Nov 17, 2020 | 69.07 | 69.31 | 68.71 | 69.06 | 772,176 | -0.31(-0.45%) |
Nov 16, 2020 | 69.12 | 69.38 | 68.90 | 69.37 | 841,803 | +0.64(+0.93%) |
Nov 13, 2020 | 68.26 | 68.85 | 68.15 | 68.74 | 253,038 | +0.89(+1.31%) |
Nov 12, 2020 | 68.30 | 68.48 | 67.53 | 67.85 | 298,266 | -0.55(-0.81%) |
Nov 11, 2020 | 68.17 | 68.57 | 68.07 | 68.40 | 346,404 | +0.75(+1.11%) |
Nov 10, 2020 | 67.65 | 67.95 | 67.00 | 67.65 | 312,687 | -0.14(-0.21%) |
Nov 09, 2020 | 70.38 | 70.51 | 67.79 | 67.79 | 534,829 | -0.30(-0.43%) |
Nov 06, 2020 | 67.95 | 68.28 | 67.58 | 68.09 | 276,032 | +0.10(+0.14%) |
Nov 05, 2020 | 67.79 | 68.33 | 67.69 | 67.99 | 251,126 | +1.30(+1.96%) |
Nov 04, 2020 | 66.20 | 67.47 | 65.99 | 66.69 | 443,130 | +1.54(+2.37%) |
Nov 03, 2020 | 64.55 | 65.45 | 64.49 | 65.15 | 309,087 | +1.27(+1.98%) |
Nov 02, 2020 | 63.89 | 64.29 | 63.26 | 63.88 | 412,882 | +0.69(+1.09%) |
Oct 30, 2020 | 63.49 | 63.81 | 62.51 | 63.19 | 384,073 | -0.70(-1.09%) |
Oct 29, 2020 | 63.39 | 64.50 | 63.05 | 63.89 | 414,615 | +0.55(+0.87%) |
Oct 28, 2020 | 64.38 | 64.46 | 63.22 | 63.34 | 376,353 | -2.17(-3.32%) |
Oct 27, 2020 | 65.79 | 65.85 | 65.46 | 65.51 | 243,856 | -0.17(-0.26%) |
Oct 26, 2020 | 66.18 | 66.38 | 64.97 | 65.68 | 348,390 | -1.17(-1.75%) |
Oct 23, 2020 | 66.83 | 66.85 | 66.35 | 66.85 | 668,925 | +0.20(+0.30%) |
Oct 22, 2020 | 66.47 | 66.75 | 65.94 | 66.65 | 598,465 | +0.26(+0.39%) |
Oct 21, 2020 | 66.47 | 66.95 | 66.30 | 66.39 | 255,168 | -0.13(-0.20%) |
Oct 20, 2020 | 66.61 | 67.19 | 66.42 | 66.53 | 522,244 | +0.17(+0.26%) |
Oct 19, 2020 | 67.57 | 67.74 | 66.16 | 66.36 | 383,053 | -1.00(-1.48%) |
Oct 16, 2020 | 67.66 | 67.96 | 67.34 | 67.36 | 335,670 | -0.05(-0.07%) |
Oct 15, 2020 | 66.62 | 67.47 | 66.56 | 67.40 | 695,305 | -0.02(-0.03%) |
Oct 14, 2020 | 67.95 | 68.18 | 67.29 | 67.42 | 742,707 | -0.41(-0.60%) |
Oct 13, 2020 | 68.13 | 68.16 | 67.68 | 67.83 | 481,245 | -0.32(-0.48%) |
Oct 12, 2020 | 67.62 | 68.45 | 67.53 | 68.16 | 306,655 | +1.11(+1.66%) |
Oct 09, 2020 | 66.81 | 67.18 | 66.77 | 67.04 | 306,586 | +0.56(+0.85%) |
Oct 08, 2020 | 66.33 | 66.53 | 66.17 | 66.48 | 422,063 | +0.50(+0.75%) |
Oct 07, 2020 | 65.47 | 66.11 | 65.41 | 65.98 | 246,881 | +1.11(+1.72%) |
Oct 06, 2020 | 65.84 | 66.20 | 64.78 | 64.87 | 411,106 | -0.91(-1.39%) |
Oct 05, 2020 | 65.09 | 65.78 | 65.09 | 65.78 | 246,709 | +1.10(+1.71%) |
Oct 02, 2020 | 64.14 | 64.99 | 64.14 | 64.68 | 866,421 | -0.64(-0.98%) |
Oct 01, 2020 | 65.31 | 65.52 | 64.93 | 65.32 | 622,529 | +0.50(+0.78%) |
Sep 30, 2020 | 64.45 | 65.39 | 64.42 | 64.81 | 362,869 | +0.52(+0.81%) |
Sep 29, 2020 | 64.56 | 64.74 | 64.21 | 64.29 | 260,245 | -0.30(-0.46%) |
Sep 28, 2020 | 64.39 | 64.69 | 64.19 | 64.58 | 384,101 | +1.05(+1.65%) |
Sep 25, 2020 | 62.39 | 63.71 | 62.25 | 63.54 | 202,011 | +1.01(+1.61%) |
Sep 24, 2020 | 62.06 | 63.13 | 61.80 | 62.53 | 235,881 | +0.19(+0.30%) |
Sep 23, 2020 | 63.91 | 63.95 | 62.27 | 62.34 | 306,613 | -1.49(-2.33%) |
Sep 22, 2020 | 63.49 | 63.93 | 62.95 | 63.83 | 324,853 | +0.70(+1.11%) |
Sep 21, 2020 | 62.84 | 63.14 | 62.13 | 63.13 | 986,213 | -0.57(-0.89%) |
Sep 18, 2020 | 64.63 | 64.63 | 63.14 | 63.70 | 518,585 | -0.69(-1.08%) |
Sep 17, 2020 | 63.92 | 64.69 | 63.83 | 64.39 | 483,636 | -0.53(-0.82%) |
Sep 16, 2020 | 65.49 | 65.70 | 64.87 | 64.92 | 328,773 | -0.30(-0.47%) |
Sep 15, 2020 | 65.31 | 65.52 | 65.01 | 65.23 | 642,980 | +0.41(+0.63%) |
Sep 14, 2020 | 64.58 | 65.09 | 64.48 | 64.82 | 438,124 | +0.94(+1.47%) |
Sep 11, 2020 | 64.31 | 64.44 | 63.31 | 63.88 | 367,212 | -0.07(-0.10%) |
Sep 10, 2020 | 65.43 | 65.56 | 63.72 | 63.95 | 309,819 | -1.08(-1.66%) |
Sep 09, 2020 | 64.57 | 65.48 | 64.36 | 65.03 | 272,290 | +1.32(+2.07%) |
Sep 08, 2020 | 64.25 | 64.61 | 63.60 | 63.71 | 307,186 | -1.73(-2.64%) |
Sep 04, 2020 | 66.25 | 66.51 | 63.94 | 65.44 | 459,173 | -0.68(-1.03%) |
Sep 03, 2020 | 68.16 | 68.28 | 65.60 | 66.12 | 291,626 | -2.53(-3.68%) |
Sep 02, 2020 | 68.09 | 68.80 | 67.77 | 68.64 | 763,694 | +1.00(+1.47%) |