Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.13 | 71.13 | 67.93 | 69.11 | 116,086 | -1.87(-2.64%) |
Nov 27, 2020 | 71.69 | 71.69 | 70.03 | 70.99 | 37,655 | -0.22(-0.31%) |
Nov 25, 2020 | 72.12 | 72.12 | 70.18 | 71.20 | 24,200 | -0.72(-1.00%) |
Nov 24, 2020 | 71.57 | 72.63 | 70.85 | 71.92 | 31,522 | +1.35(+1.92%) |
Nov 23, 2020 | 71.51 | 72.23 | 69.89 | 70.57 | 36,726 | -0.76(-1.06%) |
Nov 20, 2020 | 71.86 | 72.00 | 70.77 | 71.32 | 71,897 | -1.24(-1.72%) |
Nov 19, 2020 | 72.20 | 72.79 | 71.71 | 72.57 | 24,076 | -0.07(-0.10%) |
Nov 18, 2020 | 74.47 | 74.54 | 72.37 | 72.64 | 36,079 | -1.46(-1.98%) |
Nov 17, 2020 | 73.89 | 74.49 | 72.84 | 74.10 | 35,796 | -0.14(-0.19%) |
Nov 16, 2020 | 73.69 | 74.24 | 72.90 | 74.24 | 49,545 | +2.16(+3.00%) |
Nov 13, 2020 | 71.35 | 72.37 | 71.17 | 72.08 | 39,864 | +1.08(+1.51%) |
Nov 12, 2020 | 72.59 | 72.59 | 69.78 | 71.01 | 42,007 | -2.28(-3.11%) |
Nov 11, 2020 | 74.24 | 74.24 | 72.07 | 73.29 | 38,664 | -0.66(-0.89%) |
Nov 10, 2020 | 69.60 | 74.16 | 69.11 | 73.94 | 76,238 | +4.84(+7.00%) |
Nov 09, 2020 | 70.89 | 74.24 | 68.60 | 69.10 | 64,831 | +1.95(+2.91%) |
Nov 06, 2020 | 68.66 | 69.56 | 66.78 | 67.15 | 38,358 | -1.20(-1.75%) |
Nov 05, 2020 | 68.75 | 69.17 | 67.61 | 68.35 | 33,918 | -0.24(-0.35%) |
Nov 04, 2020 | 69.24 | 69.44 | 67.82 | 68.59 | 40,973 | -0.97(-1.39%) |
Nov 03, 2020 | 69.71 | 70.49 | 67.46 | 69.55 | 47,569 | +1.25(+1.84%) |
Nov 02, 2020 | 68.22 | 68.70 | 66.12 | 68.30 | 36,737 | +1.17(+1.74%) |
Oct 30, 2020 | 67.06 | 68.41 | 66.35 | 67.13 | 43,780 | -0.10(-0.15%) |
Oct 29, 2020 | 65.18 | 67.30 | 63.94 | 67.23 | 36,853 | +1.71(+2.61%) |
Oct 28, 2020 | 65.07 | 65.73 | 64.34 | 65.52 | 47,845 | -0.59(-0.89%) |
Oct 27, 2020 | 68.03 | 68.45 | 66.08 | 66.11 | 31,392 | -1.97(-2.90%) |
Oct 26, 2020 | 68.65 | 68.65 | 66.93 | 68.08 | 18,243 | -1.08(-1.56%) |
Oct 23, 2020 | 69.46 | 69.56 | 68.53 | 69.15 | 28,517 | +0.39(+0.56%) |
Oct 22, 2020 | 68.04 | 68.91 | 67.38 | 68.76 | 39,670 | +0.89(+1.31%) |
Oct 21, 2020 | 68.05 | 68.22 | 67.37 | 67.88 | 21,261 | -0.40(-0.58%) |
Oct 20, 2020 | 68.84 | 69.44 | 67.68 | 68.28 | 31,554 | -0.39(-0.57%) |
Oct 19, 2020 | 70.18 | 71.35 | 68.27 | 68.67 | 52,326 | -1.20(-1.71%) |
Oct 16, 2020 | 70.41 | 71.08 | 69.16 | 69.86 | 40,768 | -0.73(-1.03%) |
Oct 15, 2020 | 69.14 | 71.37 | 69.14 | 70.59 | 39,604 | +0.85(+1.21%) |
Oct 14, 2020 | 68.59 | 70.03 | 68.53 | 69.74 | 41,892 | +0.78(+1.13%) |
Oct 13, 2020 | 69.68 | 69.91 | 68.35 | 68.96 | 36,113 | -1.21(-1.73%) |
Oct 12, 2020 | 68.89 | 70.35 | 68.27 | 70.18 | 32,043 | +1.02(+1.47%) |
Oct 09, 2020 | 69.25 | 69.54 | 68.22 | 69.16 | 37,354 | +0.54(+0.78%) |
Oct 08, 2020 | 67.73 | 68.74 | 67.73 | 68.63 | 32,616 | +1.48(+2.21%) |
Oct 07, 2020 | 68.79 | 68.94 | 67.13 | 67.14 | 48,949 | -1.12(-1.63%) |
Oct 06, 2020 | 67.74 | 69.70 | 67.41 | 68.26 | 61,378 | +0.58(+0.85%) |
Oct 05, 2020 | 68.38 | 68.38 | 66.72 | 67.68 | 52,607 | -0.31(-0.45%) |
Oct 02, 2020 | 65.75 | 68.40 | 65.75 | 67.99 | 47,998 | +1.13(+1.68%) |
Oct 01, 2020 | 64.74 | 66.98 | 64.74 | 66.86 | 71,472 | +1.96(+3.02%) |
Sep 30, 2020 | 65.71 | 67.04 | 63.87 | 64.90 | 154,092 | -0.78(-1.18%) |
Sep 29, 2020 | 66.02 | 66.36 | 64.49 | 65.68 | 65,966 | -1.14(-1.70%) |
Sep 28, 2020 | 64.59 | 66.86 | 64.28 | 66.81 | 74,648 | +3.18(+4.99%) |
Sep 25, 2020 | 61.69 | 64.06 | 61.69 | 63.64 | 55,629 | +2.02(+3.28%) |
Sep 24, 2020 | 62.08 | 62.80 | 61.24 | 61.61 | 47,690 | -0.78(-1.25%) |
Sep 23, 2020 | 63.75 | 64.54 | 62.22 | 62.39 | 82,580 | -1.73(-2.70%) |
Sep 22, 2020 | 62.76 | 64.66 | 62.76 | 64.12 | 53,124 | +1.39(+2.22%) |
Sep 21, 2020 | 65.66 | 65.66 | 62.42 | 62.73 | 67,337 | -3.54(-5.34%) |
Sep 18, 2020 | 69.08 | 69.19 | 66.18 | 66.27 | 252,744 | -2.43(-3.54%) |
Sep 17, 2020 | 69.04 | 69.41 | 68.35 | 68.69 | 50,945 | -0.90(-1.29%) |
Sep 16, 2020 | 69.70 | 70.52 | 69.53 | 69.59 | 50,691 | +0.06(+0.09%) |
Sep 15, 2020 | 70.43 | 71.19 | 69.20 | 69.53 | 50,398 | -1.06(-1.50%) |
Sep 14, 2020 | 67.77 | 70.71 | 67.77 | 70.59 | 64,536 | +3.17(+4.70%) |
Sep 11, 2020 | 69.09 | 69.09 | 67.14 | 67.42 | 48,199 | -1.51(-2.20%) |
Sep 10, 2020 | 68.63 | 69.46 | 68.32 | 68.93 | 50,356 | +0.04(+0.06%) |
Sep 09, 2020 | 69.31 | 70.39 | 68.52 | 68.89 | 73,029 | +0.42(+0.61%) |
Sep 08, 2020 | 69.52 | 69.52 | 68.09 | 68.48 | 92,554 | -1.37(-1.97%) |
Sep 04, 2020 | 70.97 | 70.97 | 68.46 | 69.85 | 70,792 | -0.71(-1.00%) |
Sep 03, 2020 | 70.50 | 71.23 | 70.05 | 70.56 | 53,229 | -0.29(-0.41%) |
Sep 02, 2020 | 70.78 | 71.11 | 70.60 | 70.85 | 58,387 | +0.11(+0.15%) |