Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.39 | 55.85 | 53.19 | 54.94 | 280,315 | -0.03(-0.05%) |
Nov 27, 2020 | 54.29 | 55.44 | 53.69 | 54.97 | 80,273 | +0.57(+1.05%) |
Nov 25, 2020 | 53.02 | 55.56 | 52.45 | 54.40 | 518,418 | +2.12(+4.06%) |
Nov 24, 2020 | 54.38 | 54.38 | 50.30 | 52.28 | 405,729 | -2.35(-4.29%) |
Nov 23, 2020 | 57.92 | 58.41 | 54.34 | 54.63 | 269,903 | -3.17(-5.49%) |
Nov 20, 2020 | 56.79 | 58.86 | 56.28 | 57.80 | 128,051 | +0.37(+0.65%) |
Nov 19, 2020 | 59.70 | 59.76 | 57.28 | 57.43 | 229,017 | -2.48(-4.15%) |
Nov 18, 2020 | 61.59 | 62.05 | 58.56 | 59.91 | 252,098 | -1.31(-2.13%) |
Nov 17, 2020 | 67.27 | 67.72 | 59.09 | 61.22 | 419,854 | -5.51(-8.25%) |
Nov 16, 2020 | 66.78 | 67.10 | 64.58 | 66.72 | 146,042 | -0.12(-0.18%) |
Nov 13, 2020 | 70.62 | 70.99 | 65.98 | 66.84 | 125,708 | -3.35(-4.77%) |
Nov 12, 2020 | 70.24 | 72.29 | 69.46 | 70.19 | 127,743 | -0.02(-0.03%) |
Nov 11, 2020 | 66.56 | 71.49 | 66.48 | 70.21 | 190,772 | +4.39(+6.67%) |
Nov 10, 2020 | 72.14 | 72.83 | 65.58 | 65.82 | 222,828 | -7.05(-9.67%) |
Nov 09, 2020 | 72.64 | 76.39 | 70.92 | 72.87 | 214,982 | -0.75(-1.01%) |
Nov 06, 2020 | 72.08 | 74.06 | 69.90 | 73.61 | 92,905 | +1.19(+1.64%) |
Nov 05, 2020 | 68.15 | 73.53 | 67.62 | 72.43 | 230,263 | +6.16(+9.30%) |
Nov 04, 2020 | 66.75 | 68.00 | 66.17 | 66.26 | 213,878 | +0.72(+1.09%) |
Nov 03, 2020 | 64.37 | 66.03 | 63.81 | 65.54 | 93,658 | +1.44(+2.25%) |
Nov 02, 2020 | 63.75 | 65.25 | 62.75 | 64.10 | 130,351 | +0.47(+0.74%) |
Oct 30, 2020 | 65.25 | 65.25 | 63.05 | 63.63 | 175,318 | -1.80(-2.75%) |
Oct 29, 2020 | 67.07 | 67.50 | 65.06 | 65.43 | 92,554 | -1.15(-1.73%) |
Oct 28, 2020 | 65.51 | 66.96 | 63.97 | 66.57 | 109,468 | -0.36(-0.54%) |
Oct 27, 2020 | 68.13 | 68.90 | 66.91 | 66.94 | 103,425 | -0.90(-1.33%) |
Oct 26, 2020 | 68.61 | 69.33 | 67.07 | 67.84 | 100,992 | -0.93(-1.36%) |
Oct 23, 2020 | 68.94 | 69.17 | 66.53 | 68.77 | 140,581 | +0.11(+0.16%) |
Oct 22, 2020 | 66.68 | 69.05 | 65.47 | 68.67 | 120,728 | +2.37(+3.58%) |
Oct 21, 2020 | 68.52 | 69.07 | 66.20 | 66.29 | 145,562 | -1.87(-2.75%) |
Oct 20, 2020 | 68.51 | 69.16 | 67.58 | 68.17 | 103,570 | -0.33(-0.49%) |
Oct 19, 2020 | 72.48 | 72.50 | 68.00 | 68.50 | 225,355 | -2.39(-3.38%) |
Oct 16, 2020 | 71.97 | 73.56 | 70.40 | 70.89 | 159,156 | +0.37(+0.53%) |
Oct 15, 2020 | 73.56 | 73.81 | 69.24 | 70.52 | 304,185 | -3.76(-5.06%) |
Oct 14, 2020 | 76.09 | 76.22 | 74.01 | 74.28 | 209,579 | -1.42(-1.88%) |
Oct 13, 2020 | 75.03 | 76.39 | 74.65 | 75.70 | 205,910 | +0.35(+0.47%) |
Oct 12, 2020 | 73.52 | 75.79 | 73.52 | 75.34 | 184,135 | +2.19(+2.99%) |
Oct 09, 2020 | 71.18 | 73.53 | 71.18 | 73.16 | 175,571 | +2.12(+2.98%) |
Oct 08, 2020 | 70.68 | 73.44 | 69.72 | 71.04 | 192,392 | +0.87(+1.24%) |
Oct 07, 2020 | 69.33 | 71.31 | 69.33 | 70.17 | 167,230 | +1.03(+1.49%) |
Oct 06, 2020 | 67.17 | 70.21 | 66.43 | 69.14 | 307,841 | +1.69(+2.50%) |
Oct 05, 2020 | 67.29 | 67.95 | 66.12 | 67.45 | 349,062 | +0.76(+1.13%) |
Oct 02, 2020 | 70.63 | 70.74 | 66.38 | 66.69 | 386,318 | -5.00(-6.98%) |
Oct 01, 2020 | 74.67 | 74.97 | 71.12 | 71.70 | 372,790 | -2.22(-3.00%) |
Sep 30, 2020 | 73.40 | 74.77 | 71.84 | 73.91 | 399,016 | +0.55(+0.75%) |
Sep 29, 2020 | 71.11 | 74.54 | 70.09 | 73.36 | 298,008 | +1.99(+2.79%) |
Sep 28, 2020 | 71.59 | 73.10 | 69.67 | 71.37 | 411,172 | +1.76(+2.52%) |
Sep 25, 2020 | 65.71 | 69.90 | 65.71 | 69.62 | 463,194 | +4.85(+7.48%) |
Sep 24, 2020 | 63.60 | 66.63 | 62.06 | 64.77 | 252,670 | +0.91(+1.43%) |
Sep 23, 2020 | 63.02 | 64.94 | 62.27 | 63.86 | 138,407 | +0.60(+0.95%) |
Sep 22, 2020 | 62.97 | 64.41 | 61.30 | 63.26 | 211,986 | +0.54(+0.86%) |
Sep 21, 2020 | 62.63 | 63.05 | 61.01 | 62.72 | 146,673 | -0.85(-1.34%) |
Sep 18, 2020 | 64.60 | 65.71 | 62.85 | 63.58 | 833,504 | -0.03(-0.05%) |
Sep 17, 2020 | 63.22 | 64.70 | 62.58 | 63.60 | 154,976 | -0.64(-0.99%) |
Sep 16, 2020 | 65.07 | 66.72 | 64.11 | 64.24 | 189,490 | -0.60(-0.92%) |
Sep 15, 2020 | 64.51 | 65.48 | 63.98 | 64.84 | 92,626 | +1.13(+1.77%) |
Sep 14, 2020 | 62.37 | 64.92 | 62.22 | 63.71 | 150,014 | +2.09(+3.39%) |
Sep 11, 2020 | 65.22 | 66.33 | 60.58 | 61.62 | 225,122 | -3.25(-5.00%) |
Sep 10, 2020 | 66.27 | 68.15 | 64.73 | 64.87 | 246,039 | -1.11(-1.68%) |
Sep 09, 2020 | 62.16 | 67.24 | 62.04 | 65.98 | 267,618 | +4.72(+7.70%) |
Sep 08, 2020 | 55.63 | 62.09 | 55.63 | 61.26 | 261,557 | +2.44(+4.15%) |
Sep 04, 2020 | 59.83 | 59.84 | 55.30 | 58.82 | 176,488 | -1.30(-2.17%) |
Sep 03, 2020 | 60.37 | 60.98 | 59.11 | 60.12 | 218,953 | -1.04(-1.70%) |
Sep 02, 2020 | 59.71 | 61.67 | 58.47 | 61.16 | 212,091 | +1.30(+2.18%) |