Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.24 | 78.17 | 76.23 | 77.23 | 658,217 | -0.18(-0.23%) |
Nov 27, 2020 | 74.92 | 77.99 | 74.79 | 77.40 | 454,934 | +3.32(+4.48%) |
Nov 25, 2020 | 73.01 | 74.63 | 72.63 | 74.08 | 477,691 | +1.63(+2.25%) |
Nov 24, 2020 | 70.96 | 74.35 | 70.94 | 72.46 | 918,065 | +2.90(+4.17%) |
Nov 23, 2020 | 72.47 | 72.66 | 69.17 | 69.55 | 1,365,471 | -1.62(-2.27%) |
Nov 20, 2020 | 71.72 | 73.06 | 71.14 | 71.17 | 921,094 | -0.28(-0.40%) |
Nov 19, 2020 | 72.47 | 73.67 | 71.24 | 71.46 | 2,640,348 | -2.03(-2.76%) |
Nov 18, 2020 | 79.49 | 79.84 | 73.18 | 73.48 | 1,256,717 | -7.12(-8.84%) |
Nov 17, 2020 | 73.91 | 81.33 | 73.90 | 80.61 | 786,388 | +0.63(+0.78%) |
Nov 16, 2020 | 78.85 | 79.99 | 78.18 | 79.98 | 500,278 | +1.73(+2.21%) |
Nov 13, 2020 | 78.01 | 78.47 | 77.07 | 78.25 | 342,938 | +0.92(+1.19%) |
Nov 12, 2020 | 77.88 | 78.23 | 76.45 | 77.33 | 397,448 | -1.07(-1.36%) |
Nov 11, 2020 | 75.99 | 79.65 | 75.90 | 78.40 | 394,659 | +2.59(+3.42%) |
Nov 10, 2020 | 77.79 | 78.16 | 74.60 | 75.80 | 761,444 | -2.06(-2.64%) |
Nov 09, 2020 | 74.43 | 80.42 | 74.43 | 77.86 | 699,936 | +4.11(+5.57%) |
Nov 06, 2020 | 71.58 | 74.35 | 71.31 | 73.75 | 488,656 | +2.56(+3.60%) |
Nov 05, 2020 | 67.76 | 71.74 | 67.68 | 71.18 | 1,028,515 | +5.09(+7.70%) |
Nov 04, 2020 | 70.03 | 70.94 | 65.03 | 66.09 | 568,397 | -4.89(-6.89%) |
Nov 03, 2020 | 70.68 | 72.51 | 69.86 | 70.99 | 686,620 | +0.45(+0.64%) |
Nov 02, 2020 | 69.24 | 71.05 | 68.69 | 70.54 | 466,846 | +1.18(+1.71%) |
Oct 30, 2020 | 68.64 | 70.11 | 68.46 | 69.35 | 357,244 | +0.60(+0.87%) |
Oct 29, 2020 | 66.82 | 69.21 | 66.08 | 68.76 | 284,292 | +1.59(+2.36%) |
Oct 28, 2020 | 68.62 | 69.32 | 67.06 | 67.17 | 338,009 | -1.86(-2.69%) |
Oct 27, 2020 | 69.18 | 69.70 | 68.76 | 69.03 | 283,225 | -0.58(-0.83%) |
Oct 26, 2020 | 69.87 | 70.34 | 69.14 | 69.61 | 287,308 | -0.98(-1.39%) |
Oct 23, 2020 | 70.34 | 71.25 | 69.73 | 70.59 | 259,042 | +0.88(+1.26%) |
Oct 22, 2020 | 68.50 | 69.75 | 67.29 | 69.71 | 322,648 | +0.91(+1.32%) |
Oct 21, 2020 | 70.55 | 70.62 | 68.54 | 68.80 | 668,285 | -2.40(-3.37%) |
Oct 20, 2020 | 71.77 | 72.32 | 70.67 | 71.19 | 442,108 | -0.27(-0.38%) |
Oct 19, 2020 | 71.30 | 72.44 | 70.68 | 71.47 | 362,779 | +0.25(+0.36%) |
Oct 16, 2020 | 69.15 | 72.95 | 69.10 | 71.21 | 1,705,799 | +1.72(+2.48%) |
Oct 15, 2020 | 69.39 | 71.21 | 68.94 | 69.49 | 581,568 | -1.39(-1.96%) |
Oct 14, 2020 | 72.81 | 73.02 | 70.18 | 70.88 | 618,371 | -1.61(-2.23%) |
Oct 13, 2020 | 72.41 | 73.86 | 72.41 | 72.49 | 824,812 | -0.70(-0.96%) |
Oct 12, 2020 | 69.72 | 74.17 | 69.48 | 73.20 | 1,005,181 | +2.28(+3.22%) |
Oct 09, 2020 | 69.00 | 72.35 | 68.92 | 70.92 | 777,333 | +1.90(+2.75%) |
Oct 08, 2020 | 67.64 | 69.78 | 67.63 | 69.02 | 707,807 | +1.71(+2.54%) |
Oct 07, 2020 | 63.52 | 68.41 | 63.52 | 67.31 | 788,424 | +4.55(+7.25%) |
Oct 06, 2020 | 60.93 | 63.88 | 60.93 | 62.76 | 586,583 | +2.08(+3.44%) |
Oct 05, 2020 | 59.79 | 60.84 | 59.79 | 60.67 | 503,396 | +1.34(+2.26%) |
Oct 02, 2020 | 57.77 | 59.52 | 57.52 | 59.33 | 301,348 | +0.81(+1.39%) |
Oct 01, 2020 | 57.82 | 59.07 | 56.76 | 58.52 | 384,765 | +0.68(+1.17%) |
Sep 30, 2020 | 57.39 | 58.27 | 56.17 | 57.85 | 314,703 | +0.15(+0.25%) |
Sep 29, 2020 | 57.66 | 58.64 | 57.30 | 57.70 | 410,197 | +0.59(+1.03%) |
Sep 28, 2020 | 56.72 | 57.45 | 56.19 | 57.11 | 275,709 | +1.01(+1.80%) |
Sep 25, 2020 | 55.83 | 56.63 | 55.51 | 56.10 | 221,438 | -0.23(-0.42%) |
Sep 24, 2020 | 55.18 | 57.58 | 55.00 | 56.34 | 378,521 | +1.93(+3.54%) |
Sep 23, 2020 | 54.57 | 55.12 | 53.31 | 54.41 | 438,035 | -0.80(-1.45%) |
Sep 22, 2020 | 54.58 | 55.42 | 54.16 | 55.21 | 297,559 | +1.53(+2.84%) |
Sep 21, 2020 | 53.31 | 54.59 | 52.89 | 53.69 | 355,265 | -0.51(-0.94%) |
Sep 18, 2020 | 54.75 | 54.84 | 53.77 | 54.20 | 1,224,603 | -0.06(-0.11%) |
Sep 17, 2020 | 55.08 | 56.75 | 53.73 | 54.25 | 562,646 | -1.49(-2.67%) |
Sep 16, 2020 | 55.06 | 56.36 | 53.08 | 55.74 | 916,479 | +1.69(+3.13%) |
Sep 15, 2020 | 57.95 | 58.52 | 52.30 | 54.05 | 1,150,265 | -3.28(-5.72%) |
Sep 14, 2020 | 57.90 | 58.34 | 57.03 | 57.33 | 450,791 | +0.00(+0.00%) |
Sep 11, 2020 | 58.32 | 58.41 | 56.88 | 57.33 | 318,617 | -0.96(-1.65%) |
Sep 10, 2020 | 60.01 | 60.03 | 57.85 | 58.29 | 250,053 | -1.64(-2.74%) |
Sep 09, 2020 | 60.45 | 60.86 | 58.73 | 59.93 | 357,466 | -0.49(-0.81%) |
Sep 08, 2020 | 58.44 | 62.58 | 58.23 | 60.42 | 738,004 | +1.93(+3.30%) |
Sep 04, 2020 | 58.06 | 59.00 | 57.56 | 58.49 | 359,287 | +1.13(+1.96%) |
Sep 03, 2020 | 57.43 | 58.18 | 56.57 | 57.37 | 377,106 | -0.33(-0.58%) |
Sep 02, 2020 | 58.13 | 58.23 | 57.50 | 57.70 | 388,417 | -0.49(-0.84%) |