Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.12 | 69.46 | 67.72 | 68.80 | 476,089 | -0.73(-1.05%) |
Nov 27, 2020 | 69.96 | 69.96 | 68.33 | 69.53 | 225,035 | -0.32(-0.45%) |
Nov 25, 2020 | 70.13 | 70.23 | 68.06 | 69.85 | 343,593 | -0.43(-0.62%) |
Nov 24, 2020 | 68.37 | 70.30 | 67.24 | 70.28 | 448,963 | +2.71(+4.01%) |
Nov 23, 2020 | 68.07 | 68.96 | 67.15 | 67.57 | 538,117 | -0.03(-0.04%) |
Nov 20, 2020 | 65.14 | 67.83 | 65.14 | 67.60 | 600,298 | +2.03(+3.09%) |
Nov 19, 2020 | 63.40 | 65.85 | 63.24 | 65.57 | 406,681 | +1.74(+2.73%) |
Nov 18, 2020 | 63.40 | 64.27 | 62.04 | 63.83 | 525,360 | +0.29(+0.45%) |
Nov 17, 2020 | 62.88 | 63.57 | 60.32 | 63.54 | 716,180 | +0.41(+0.66%) |
Nov 16, 2020 | 63.42 | 64.99 | 62.28 | 63.13 | 778,560 | +0.22(+0.34%) |
Nov 13, 2020 | 62.34 | 63.83 | 61.81 | 62.91 | 554,621 | +0.95(+1.53%) |
Nov 12, 2020 | 64.09 | 64.22 | 61.28 | 61.97 | 314,062 | -2.60(-4.03%) |
Nov 11, 2020 | 63.59 | 64.88 | 62.34 | 64.57 | 661,601 | +1.66(+2.63%) |
Nov 10, 2020 | 61.84 | 64.75 | 61.84 | 62.91 | 574,246 | +1.80(+2.95%) |
Nov 09, 2020 | 69.03 | 71.18 | 61.01 | 61.11 | 494,690 | -3.63(-5.60%) |
Nov 06, 2020 | 66.93 | 66.93 | 62.46 | 64.74 | 416,270 | -1.81(-2.72%) |
Nov 05, 2020 | 66.01 | 70.33 | 65.09 | 66.55 | 632,087 | -1.67(-2.45%) |
Nov 04, 2020 | 67.71 | 68.31 | 66.53 | 68.22 | 506,493 | -0.50(-0.73%) |
Nov 03, 2020 | 68.11 | 70.35 | 67.74 | 68.73 | 717,757 | +1.89(+2.83%) |
Nov 02, 2020 | 63.50 | 66.90 | 63.39 | 66.83 | 322,471 | +4.34(+6.95%) |
Oct 30, 2020 | 64.28 | 64.89 | 61.61 | 62.49 | 534,320 | -2.03(-3.15%) |
Oct 29, 2020 | 62.96 | 64.76 | 62.56 | 64.52 | 462,169 | +1.66(+2.63%) |
Oct 28, 2020 | 61.96 | 63.81 | 61.64 | 62.86 | 255,065 | -0.81(-1.27%) |
Oct 27, 2020 | 63.71 | 64.00 | 63.24 | 63.67 | 310,880 | +0.26(+0.40%) |
Oct 26, 2020 | 64.23 | 64.40 | 62.32 | 63.42 | 384,353 | -1.86(-2.85%) |
Oct 23, 2020 | 65.17 | 65.61 | 63.60 | 65.28 | 299,438 | +0.36(+0.56%) |
Oct 22, 2020 | 66.63 | 66.63 | 64.80 | 64.91 | 400,525 | -1.14(-1.73%) |
Oct 21, 2020 | 68.71 | 69.45 | 65.32 | 66.06 | 446,832 | -2.83(-4.10%) |
Oct 20, 2020 | 69.87 | 70.62 | 68.83 | 68.88 | 227,326 | -0.44(-0.64%) |
Oct 19, 2020 | 70.07 | 70.72 | 69.03 | 69.33 | 223,214 | -0.54(-0.78%) |
Oct 16, 2020 | 70.32 | 71.13 | 69.81 | 69.87 | 613,798 | -0.30(-0.42%) |
Oct 15, 2020 | 69.26 | 71.10 | 68.24 | 70.16 | 602,677 | +0.33(+0.47%) |
Oct 14, 2020 | 70.76 | 71.44 | 69.60 | 69.84 | 462,737 | -0.21(-0.30%) |
Oct 13, 2020 | 70.12 | 70.64 | 69.24 | 70.05 | 321,127 | -0.38(-0.55%) |
Oct 12, 2020 | 69.67 | 70.99 | 68.98 | 70.43 | 422,430 | +1.99(+2.91%) |
Oct 09, 2020 | 67.33 | 68.89 | 66.99 | 68.44 | 554,621 | +1.54(+2.30%) |
Oct 08, 2020 | 66.95 | 67.69 | 66.27 | 66.90 | 247,740 | +0.65(+0.98%) |
Oct 07, 2020 | 66.46 | 66.94 | 65.40 | 66.25 | 568,664 | +1.56(+2.41%) |
Oct 06, 2020 | 64.39 | 66.40 | 64.29 | 64.70 | 394,969 | +0.66(+1.03%) |
Oct 05, 2020 | 62.98 | 64.15 | 62.89 | 64.04 | 278,975 | +1.95(+3.14%) |
Oct 02, 2020 | 62.06 | 63.78 | 61.73 | 62.09 | 605,779 | -1.48(-2.32%) |
Oct 01, 2020 | 62.07 | 63.62 | 61.88 | 63.56 | 521,046 | +2.05(+3.33%) |
Sep 30, 2020 | 60.26 | 62.42 | 60.26 | 61.51 | 451,067 | +1.56(+2.60%) |
Sep 29, 2020 | 59.43 | 60.59 | 59.15 | 59.96 | 279,020 | +0.48(+0.81%) |
Sep 28, 2020 | 58.06 | 60.47 | 58.06 | 59.48 | 500,424 | +2.43(+4.27%) |
Sep 25, 2020 | 56.76 | 57.38 | 56.18 | 57.04 | 282,284 | +0.23(+0.40%) |
Sep 24, 2020 | 57.29 | 57.44 | 56.04 | 56.82 | 248,887 | -0.28(-0.48%) |
Sep 23, 2020 | 58.24 | 58.96 | 57.02 | 57.09 | 385,505 | -1.35(-2.31%) |
Sep 22, 2020 | 55.64 | 58.75 | 55.02 | 58.44 | 598,309 | +3.04(+5.50%) |
Sep 21, 2020 | 56.37 | 56.37 | 53.80 | 55.40 | 514,076 | -2.25(-3.90%) |
Sep 18, 2020 | 59.32 | 59.73 | 57.21 | 57.64 | 1,292,357 | -0.73(-1.25%) |
Sep 17, 2020 | 57.84 | 58.78 | 57.52 | 58.37 | 349,531 | -0.40(-0.69%) |
Sep 16, 2020 | 58.46 | 59.06 | 58.15 | 58.78 | 369,867 | +0.80(+1.38%) |
Sep 15, 2020 | 58.88 | 59.73 | 57.82 | 57.98 | 255,395 | -0.55(-0.94%) |
Sep 14, 2020 | 56.21 | 58.60 | 56.15 | 58.53 | 591,710 | +2.70(+4.84%) |
Sep 11, 2020 | 55.44 | 56.83 | 55.44 | 55.83 | 352,424 | +0.06(+0.11%) |
Sep 10, 2020 | 56.25 | 56.91 | 55.72 | 55.77 | 286,758 | -0.19(-0.33%) |
Sep 09, 2020 | 54.70 | 56.19 | 54.53 | 55.96 | 249,930 | +1.82(+3.37%) |
Sep 08, 2020 | 53.73 | 55.15 | 52.90 | 54.14 | 428,711 | -0.51(-0.94%) |
Sep 04, 2020 | 55.94 | 56.21 | 52.84 | 54.65 | 292,130 | -0.72(-1.30%) |
Sep 03, 2020 | 57.80 | 57.80 | 55.17 | 55.37 | 438,406 | -2.43(-4.21%) |
Sep 02, 2020 | 56.76 | 57.83 | 56.30 | 57.80 | 531,670 | +0.98(+1.72%) |