Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.39 | 63.00 | 61.14 | 61.62 | 61,860 | -0.77(-1.23%) |
Nov 27, 2020 | 62.27 | 62.99 | 61.78 | 62.39 | 16,900 | -0.16(-0.26%) |
Nov 25, 2020 | 61.94 | 62.62 | 60.93 | 62.55 | 50,900 | +0.14(+0.22%) |
Nov 24, 2020 | 62.10 | 62.60 | 61.67 | 62.41 | 77,394 | +0.70(+1.13%) |
Nov 23, 2020 | 60.93 | 61.92 | 60.51 | 61.71 | 42,364 | +1.37(+2.27%) |
Nov 20, 2020 | 59.30 | 61.87 | 58.93 | 60.34 | 42,900 | +0.14(+0.23%) |
Nov 19, 2020 | 60.38 | 60.88 | 59.21 | 60.20 | 49,448 | -0.54(-0.89%) |
Nov 18, 2020 | 62.00 | 62.00 | 60.64 | 60.74 | 49,680 | -0.97(-1.57%) |
Nov 17, 2020 | 60.90 | 62.00 | 59.76 | 61.71 | 49,635 | +0.47(+0.77%) |
Nov 16, 2020 | 61.11 | 62.00 | 60.06 | 61.24 | 57,610 | +1.57(+2.63%) |
Nov 13, 2020 | 58.78 | 60.47 | 57.53 | 59.67 | 50,800 | +0.86(+1.46%) |
Nov 12, 2020 | 60.36 | 61.00 | 57.59 | 58.81 | 69,751 | -1.66(-2.75%) |
Nov 11, 2020 | 61.50 | 62.00 | 60.35 | 60.47 | 66,397 | -0.07(-0.12%) |
Nov 10, 2020 | 58.88 | 61.14 | 56.62 | 60.54 | 83,629 | +2.00(+3.42%) |
Nov 09, 2020 | 59.42 | 59.98 | 57.00 | 58.54 | 67,642 | +3.44(+6.24%) |
Nov 06, 2020 | 56.60 | 56.60 | 54.52 | 55.10 | 24,500 | -0.95(-1.69%) |
Nov 05, 2020 | 54.89 | 56.55 | 54.72 | 56.05 | 32,379 | +0.78(+1.41%) |
Nov 04, 2020 | 54.03 | 56.20 | 53.31 | 55.27 | 27,592 | +0.27(+0.49%) |
Nov 03, 2020 | 54.50 | 55.47 | 54.36 | 55.00 | 38,890 | +1.20(+2.23%) |
Nov 02, 2020 | 53.16 | 55.16 | 51.50 | 53.80 | 38,824 | +0.82(+1.55%) |
Oct 30, 2020 | 54.70 | 54.70 | 52.02 | 52.98 | 44,700 | -1.77(-3.23%) |
Oct 29, 2020 | 53.42 | 55.37 | 52.70 | 54.75 | 24,658 | +0.97(+1.80%) |
Oct 28, 2020 | 54.64 | 55.17 | 53.33 | 53.78 | 38,505 | -1.73(-3.12%) |
Oct 27, 2020 | 55.90 | 57.64 | 54.94 | 55.51 | 29,999 | -0.89(-1.58%) |
Oct 26, 2020 | 56.28 | 56.68 | 54.54 | 56.40 | 42,919 | -0.49(-0.86%) |
Oct 23, 2020 | 57.73 | 57.91 | 56.46 | 56.89 | 28,400 | -0.31(-0.54%) |
Oct 22, 2020 | 56.35 | 57.24 | 55.25 | 57.20 | 37,820 | +1.15(+2.05%) |
Oct 21, 2020 | 56.16 | 56.16 | 55.05 | 56.05 | 30,849 | -0.03(-0.05%) |
Oct 20, 2020 | 56.15 | 56.57 | 55.30 | 56.08 | 37,388 | +0.30(+0.54%) |
Oct 19, 2020 | 55.02 | 56.49 | 55.02 | 55.78 | 47,591 | +0.73(+1.33%) |
Oct 16, 2020 | 54.50 | 55.42 | 54.12 | 55.05 | 55,100 | +0.18(+0.33%) |
Oct 15, 2020 | 53.07 | 56.24 | 53.02 | 54.87 | 45,516 | +1.35(+2.52%) |
Oct 14, 2020 | 54.54 | 55.22 | 53.46 | 53.52 | 29,173 | -0.95(-1.74%) |
Oct 13, 2020 | 54.20 | 55.00 | 54.20 | 54.47 | 29,157 | +0.12(+0.22%) |
Oct 12, 2020 | 54.01 | 54.66 | 54.01 | 54.35 | 36,467 | +0.21(+0.39%) |
Oct 09, 2020 | 54.05 | 54.67 | 53.83 | 54.14 | 44,600 | +0.48(+0.89%) |
Oct 08, 2020 | 54.05 | 54.52 | 53.23 | 53.66 | 69,041 | +0.32(+0.60%) |
Oct 07, 2020 | 53.36 | 54.00 | 52.75 | 53.34 | 95,501 | +0.86(+1.64%) |
Oct 06, 2020 | 51.95 | 54.16 | 49.38 | 52.48 | 81,072 | +0.06(+0.11%) |
Oct 05, 2020 | 50.75 | 52.68 | 50.75 | 52.42 | 86,300 | +1.76(+3.47%) |
Oct 02, 2020 | 49.57 | 50.84 | 49.26 | 50.66 | 45,700 | -0.05(-0.10%) |
Oct 01, 2020 | 51.25 | 51.57 | 50.57 | 50.71 | 46,230 | -0.45(-0.88%) |
Sep 30, 2020 | 51.41 | 52.19 | 50.97 | 51.16 | 82,550 | +0.16(+0.31%) |
Sep 29, 2020 | 51.27 | 51.67 | 50.58 | 51.00 | 35,912 | -0.53(-1.03%) |
Sep 28, 2020 | 50.10 | 51.90 | 50.10 | 51.53 | 43,687 | +2.08(+4.21%) |
Sep 25, 2020 | 49.25 | 49.70 | 49.09 | 49.45 | 30,600 | -0.13(-0.26%) |
Sep 24, 2020 | 48.29 | 50.18 | 48.29 | 49.58 | 33,753 | +0.59(+1.20%) |
Sep 23, 2020 | 50.62 | 53.00 | 48.80 | 48.99 | 50,977 | -1.34(-2.66%) |
Sep 22, 2020 | 50.39 | 51.59 | 49.37 | 50.33 | 52,989 | +0.09(+0.18%) |
Sep 21, 2020 | 51.77 | 52.38 | 49.80 | 50.24 | 53,268 | -2.88(-5.42%) |
Sep 18, 2020 | 51.58 | 53.19 | 51.10 | 53.12 | 224,500 | +1.54(+2.99%) |
Sep 17, 2020 | 51.79 | 52.27 | 51.10 | 51.58 | 73,649 | -0.82(-1.56%) |
Sep 16, 2020 | 51.96 | 52.92 | 51.23 | 52.40 | 48,198 | +0.78(+1.51%) |
Sep 15, 2020 | 51.92 | 51.92 | 50.70 | 51.62 | 43,916 | -0.80(-1.53%) |
Sep 14, 2020 | 52.91 | 53.18 | 51.11 | 52.42 | 54,229 | -0.46(-0.87%) |
Sep 11, 2020 | 52.75 | 53.85 | 52.63 | 52.88 | 49,000 | +0.06(+0.11%) |
Sep 10, 2020 | 53.32 | 53.32 | 52.38 | 52.82 | 43,734 | -0.38(-0.71%) |
Sep 09, 2020 | 52.29 | 53.78 | 52.19 | 53.20 | 74,986 | +0.94(+1.80%) |
Sep 08, 2020 | 55.18 | 56.49 | 52.02 | 52.26 | 103,772 | -3.51(-6.29%) |
Sep 04, 2020 | 56.85 | 56.95 | 55.36 | 55.77 | 50,100 | -0.15(-0.27%) |
Sep 03, 2020 | 57.84 | 57.84 | 55.71 | 55.92 | 39,437 | -1.93(-3.34%) |
Sep 02, 2020 | 56.77 | 58.01 | 56.13 | 57.85 | 31,222 | +1.12(+1.97%) |