Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.70 | 60.31 | 59.27 | 59.76 | 175,441 | -0.76(-1.26%) |
Nov 27, 2020 | 59.91 | 60.56 | 59.80 | 60.52 | 327,900 | -1.41(-2.28%) |
Nov 25, 2020 | 62.22 | 62.61 | 61.77 | 61.93 | 106,900 | -0.05(-0.08%) |
Nov 24, 2020 | 61.68 | 62.00 | 61.41 | 61.98 | 272,530 | -1.94(-3.04%) |
Nov 23, 2020 | 66.08 | 66.17 | 63.54 | 63.92 | 225,594 | -2.68(-4.02%) |
Nov 20, 2020 | 66.89 | 67.08 | 66.46 | 66.60 | 89,000 | +0.46(+0.70%) |
Nov 19, 2020 | 65.43 | 66.17 | 65.36 | 66.14 | 124,501 | -0.24(-0.36%) |
Nov 18, 2020 | 67.01 | 67.43 | 66.32 | 66.38 | 121,841 | -0.91(-1.35%) |
Nov 17, 2020 | 67.74 | 67.90 | 66.99 | 67.29 | 71,504 | -0.39(-0.58%) |
Nov 16, 2020 | 67.78 | 68.31 | 67.57 | 67.68 | 143,957 | -0.12(-0.18%) |
Nov 13, 2020 | 68.11 | 68.25 | 67.57 | 67.80 | 63,900 | +0.89(+1.33%) |
Nov 12, 2020 | 66.89 | 67.45 | 66.72 | 66.91 | 88,161 | +0.93(+1.41%) |
Nov 11, 2020 | 65.79 | 66.18 | 65.60 | 65.98 | 200,056 | -0.72(-1.08%) |
Nov 10, 2020 | 67.36 | 67.55 | 66.63 | 66.70 | 186,467 | +0.50(+0.76%) |
Nov 09, 2020 | 67.33 | 67.36 | 65.00 | 66.20 | 585,492 | -6.61(-9.08%) |
Nov 06, 2020 | 72.95 | 73.06 | 71.91 | 72.81 | 251,600 | +0.16(+0.22%) |
Nov 05, 2020 | 71.10 | 72.93 | 71.10 | 72.65 | 239,043 | +3.30(+4.76%) |
Nov 04, 2020 | 69.51 | 69.74 | 68.53 | 69.35 | 204,683 | -0.20(-0.29%) |
Nov 03, 2020 | 69.59 | 69.87 | 69.07 | 69.55 | 128,882 | +0.86(+1.25%) |
Nov 02, 2020 | 68.38 | 68.76 | 68.14 | 68.69 | 287,614 | +1.29(+1.91%) |
Oct 30, 2020 | 68.19 | 68.34 | 67.22 | 67.40 | 137,400 | +0.58(+0.87%) |
Oct 29, 2020 | 66.50 | 67.35 | 66.34 | 66.82 | 119,854 | -0.61(-0.90%) |
Oct 28, 2020 | 67.61 | 67.96 | 66.82 | 67.43 | 241,198 | -2.32(-3.33%) |
Oct 27, 2020 | 69.50 | 70.04 | 69.31 | 69.75 | 56,221 | +0.34(+0.49%) |
Oct 26, 2020 | 69.48 | 69.82 | 69.10 | 69.41 | 101,327 | -0.04(-0.06%) |
Oct 23, 2020 | 69.83 | 69.85 | 68.73 | 69.45 | 101,600 | -0.18(-0.26%) |
Oct 22, 2020 | 69.69 | 69.72 | 68.60 | 69.63 | 130,748 | -1.52(-2.14%) |
Oct 21, 2020 | 71.00 | 71.72 | 70.79 | 71.15 | 161,398 | +1.10(+1.57%) |
Oct 20, 2020 | 69.39 | 70.36 | 69.17 | 70.05 | 88,308 | +0.63(+0.91%) |
Oct 19, 2020 | 70.18 | 70.21 | 69.31 | 69.42 | 69,912 | +0.15(+0.22%) |
Oct 16, 2020 | 69.96 | 70.04 | 69.17 | 69.27 | 43,600 | -0.62(-0.89%) |
Oct 15, 2020 | 68.76 | 70.02 | 68.71 | 69.89 | 71,841 | +0.51(+0.73%) |
Oct 14, 2020 | 69.97 | 70.36 | 69.31 | 69.38 | 137,800 | +0.55(+0.80%) |
Oct 13, 2020 | 69.52 | 69.52 | 68.31 | 68.83 | 168,921 | -2.38(-3.34%) |
Oct 12, 2020 | 71.23 | 71.41 | 70.91 | 71.21 | 118,996 | -0.43(-0.60%) |
Oct 09, 2020 | 70.86 | 71.72 | 70.76 | 71.64 | 210,000 | +2.59(+3.75%) |
Oct 08, 2020 | 69.28 | 69.51 | 68.13 | 69.05 | 62,654 | +0.60(+0.88%) |
Oct 07, 2020 | 68.40 | 68.64 | 67.86 | 68.45 | 128,472 | -0.13(-0.19%) |
Oct 06, 2020 | 70.92 | 71.15 | 68.48 | 68.58 | 124,520 | -1.82(-2.59%) |
Oct 05, 2020 | 70.02 | 70.93 | 69.97 | 70.40 | 120,852 | +0.70(+1.00%) |
Oct 02, 2020 | 69.83 | 70.26 | 69.40 | 69.70 | 107,400 | -0.22(-0.31%) |
Oct 01, 2020 | 69.77 | 70.45 | 69.37 | 69.92 | 168,680 | +1.34(+1.95%) |
Sep 30, 2020 | 69.02 | 69.80 | 68.23 | 68.58 | 184,873 | -0.76(-1.10%) |
Sep 29, 2020 | 68.60 | 69.51 | 68.43 | 69.34 | 168,442 | +1.20(+1.76%) |
Sep 28, 2020 | 67.50 | 68.31 | 66.96 | 68.14 | 314,975 | +1.41(+2.11%) |
Sep 25, 2020 | 66.37 | 67.06 | 66.00 | 66.73 | 173,800 | -0.53(-0.79%) |
Sep 24, 2020 | 66.42 | 67.79 | 65.84 | 67.26 | 229,340 | +0.57(+0.85%) |
Sep 23, 2020 | 68.40 | 68.63 | 66.20 | 66.69 | 387,528 | -3.05(-4.37%) |
Sep 22, 2020 | 70.62 | 70.89 | 69.43 | 69.74 | 140,601 | -0.75(-1.06%) |
Sep 21, 2020 | 70.75 | 71.08 | 68.19 | 70.49 | 370,699 | -3.08(-4.19%) |
Sep 18, 2020 | 73.50 | 74.36 | 73.24 | 73.57 | 150,700 | +0.12(+0.16%) |
Sep 17, 2020 | 72.51 | 73.52 | 72.16 | 73.45 | 124,565 | -0.82(-1.10%) |
Sep 16, 2020 | 75.21 | 75.25 | 73.82 | 74.27 | 159,777 | +0.38(+0.51%) |
Sep 15, 2020 | 74.74 | 74.93 | 73.50 | 73.89 | 158,932 | -0.39(-0.53%) |
Sep 14, 2020 | 74.05 | 74.71 | 74.00 | 74.28 | 161,232 | +1.24(+1.70%) |
Sep 11, 2020 | 73.69 | 74.00 | 72.75 | 73.04 | 132,400 | -0.10(-0.14%) |
Sep 10, 2020 | 74.61 | 74.92 | 72.98 | 73.14 | 285,705 | -0.43(-0.58%) |
Sep 09, 2020 | 73.15 | 73.77 | 72.94 | 73.57 | 209,548 | +1.33(+1.84%) |
Sep 08, 2020 | 70.61 | 72.92 | 70.22 | 72.24 | 366,034 | -0.28(-0.39%) |
Sep 04, 2020 | 71.75 | 72.71 | 71.11 | 72.52 | 417,800 | +0.49(+0.68%) |
Sep 03, 2020 | 72.90 | 73.28 | 71.37 | 72.03 | 513,757 | -1.05(-1.44%) |
Sep 02, 2020 | 74.09 | 74.18 | 72.30 | 73.08 | 597,746 | -2.08(-2.77%) |