Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.85 | 79.43 | 76.69 | 78.13 | 743,376 | +0.26(+0.33%) |
Nov 27, 2020 | 76.02 | 79.83 | 76.02 | 77.87 | 553,300 | +1.92(+2.53%) |
Nov 25, 2020 | 77.32 | 77.49 | 74.23 | 75.95 | 1,152,400 | -0.56(-0.73%) |
Nov 24, 2020 | 70.97 | 77.31 | 69.10 | 76.51 | 4,433,030 | +10.14(+15.28%) |
Nov 23, 2020 | 66.10 | 67.88 | 64.99 | 66.37 | 1,223,952 | -0.09(-0.14%) |
Nov 20, 2020 | 65.50 | 67.00 | 64.55 | 66.46 | 640,000 | +1.11(+1.70%) |
Nov 19, 2020 | 62.02 | 66.16 | 61.80 | 65.35 | 694,103 | +2.92(+4.68%) |
Nov 18, 2020 | 63.07 | 64.55 | 62.34 | 62.43 | 616,074 | -0.13(-0.21%) |
Nov 17, 2020 | 60.68 | 62.75 | 59.13 | 62.56 | 393,671 | +1.84(+3.03%) |
Nov 16, 2020 | 59.25 | 60.73 | 59.17 | 60.72 | 367,930 | +2.01(+3.42%) |
Nov 13, 2020 | 58.37 | 59.14 | 57.88 | 58.71 | 207,100 | +0.67(+1.15%) |
Nov 12, 2020 | 60.21 | 60.39 | 57.67 | 58.04 | 248,357 | -1.70(-2.85%) |
Nov 11, 2020 | 59.09 | 60.05 | 58.28 | 59.74 | 259,261 | +1.62(+2.79%) |
Nov 10, 2020 | 60.20 | 60.97 | 57.79 | 58.12 | 337,021 | -2.10(-3.49%) |
Nov 09, 2020 | 61.15 | 62.37 | 60.13 | 60.22 | 502,965 | +0.07(+0.12%) |
Nov 06, 2020 | 60.92 | 61.15 | 59.76 | 60.15 | 232,700 | -0.77(-1.26%) |
Nov 05, 2020 | 59.16 | 61.08 | 58.66 | 60.92 | 567,472 | +2.23(+3.80%) |
Nov 04, 2020 | 56.50 | 58.93 | 55.95 | 58.69 | 378,765 | +2.92(+5.24%) |
Nov 03, 2020 | 54.73 | 56.09 | 54.17 | 55.77 | 186,482 | +1.68(+3.11%) |
Nov 02, 2020 | 55.46 | 55.80 | 53.66 | 54.09 | 204,837 | -0.58(-1.06%) |
Oct 30, 2020 | 55.07 | 55.52 | 54.13 | 54.67 | 321,600 | -0.81(-1.46%) |
Oct 29, 2020 | 53.73 | 55.97 | 53.59 | 55.48 | 234,836 | +1.88(+3.51%) |
Oct 28, 2020 | 55.37 | 55.48 | 53.52 | 53.60 | 242,289 | -2.89(-5.12%) |
Oct 27, 2020 | 56.35 | 57.20 | 56.01 | 56.49 | 195,853 | +0.48(+0.86%) |
Oct 26, 2020 | 57.00 | 57.32 | 55.36 | 56.01 | 250,549 | -1.14(-1.99%) |
Oct 23, 2020 | 56.72 | 57.23 | 56.10 | 57.15 | 188,200 | +0.49(+0.86%) |
Oct 22, 2020 | 55.22 | 56.74 | 54.98 | 56.66 | 237,202 | +1.85(+3.38%) |
Oct 21, 2020 | 56.35 | 56.98 | 54.69 | 54.81 | 238,385 | -1.87(-3.30%) |
Oct 20, 2020 | 57.78 | 58.86 | 56.49 | 56.68 | 330,741 | -0.62(-1.08%) |
Oct 19, 2020 | 57.49 | 58.61 | 56.77 | 57.30 | 379,285 | +0.24(+0.42%) |
Oct 16, 2020 | 56.52 | 57.37 | 56.23 | 57.06 | 394,700 | +0.65(+1.15%) |
Oct 15, 2020 | 55.30 | 56.67 | 54.01 | 56.41 | 267,699 | -0.15(-0.27%) |
Oct 14, 2020 | 57.30 | 57.49 | 55.61 | 56.56 | 269,138 | -0.59(-1.03%) |
Oct 13, 2020 | 57.00 | 57.38 | 56.31 | 57.15 | 292,515 | -0.32(-0.56%) |
Oct 12, 2020 | 58.86 | 58.86 | 57.02 | 57.47 | 379,548 | -0.68(-1.17%) |
Oct 09, 2020 | 56.57 | 58.79 | 56.57 | 58.15 | 640,800 | +1.62(+2.87%) |
Oct 08, 2020 | 55.59 | 57.32 | 54.69 | 56.53 | 701,307 | +2.81(+5.23%) |
Oct 07, 2020 | 54.00 | 54.49 | 53.34 | 53.72 | 254,184 | +0.43(+0.81%) |
Oct 06, 2020 | 53.50 | 54.80 | 53.07 | 53.29 | 305,932 | -0.11(-0.21%) |
Oct 05, 2020 | 52.52 | 53.55 | 52.52 | 53.40 | 273,724 | +1.48(+2.85%) |
Oct 02, 2020 | 51.86 | 53.15 | 51.72 | 51.92 | 456,000 | -1.71(-3.19%) |
Oct 01, 2020 | 52.69 | 54.15 | 52.50 | 53.63 | 418,568 | +1.45(+2.78%) |
Sep 30, 2020 | 52.02 | 52.83 | 51.15 | 52.18 | 463,133 | +0.16(+0.31%) |
Sep 29, 2020 | 52.00 | 53.25 | 51.29 | 52.02 | 493,734 | +0.05(+0.10%) |
Sep 28, 2020 | 50.63 | 52.25 | 50.22 | 51.97 | 394,382 | +2.36(+4.76%) |
Sep 25, 2020 | 48.87 | 49.71 | 48.46 | 49.61 | 247,200 | +0.79(+1.62%) |
Sep 24, 2020 | 48.56 | 49.91 | 48.35 | 48.82 | 353,912 | -0.17(-0.35%) |
Sep 23, 2020 | 50.57 | 50.64 | 48.96 | 48.99 | 333,654 | -1.58(-3.12%) |
Sep 22, 2020 | 51.33 | 51.82 | 49.85 | 50.57 | 449,257 | -0.19(-0.37%) |
Sep 21, 2020 | 52.26 | 52.34 | 50.12 | 50.76 | 610,899 | -2.27(-4.28%) |
Sep 18, 2020 | 54.17 | 54.39 | 52.09 | 53.03 | 960,300 | +0.84(+1.61%) |
Sep 17, 2020 | 52.01 | 53.00 | 51.55 | 52.19 | 309,422 | -0.93(-1.75%) |
Sep 16, 2020 | 51.74 | 53.87 | 51.26 | 53.12 | 583,766 | +0.62(+1.18%) |
Sep 15, 2020 | 52.85 | 53.13 | 51.85 | 52.50 | 540,413 | +0.34(+0.65%) |
Sep 14, 2020 | 51.39 | 52.50 | 50.22 | 52.16 | 481,808 | +1.79(+3.55%) |
Sep 11, 2020 | 48.54 | 51.76 | 48.54 | 50.37 | 901,600 | +1.86(+3.83%) |
Sep 10, 2020 | 48.14 | 49.84 | 47.95 | 48.51 | 553,491 | +0.95(+2.00%) |
Sep 09, 2020 | 48.33 | 48.39 | 47.26 | 47.56 | 551,195 | +0.43(+0.91%) |
Sep 08, 2020 | 49.64 | 51.01 | 46.99 | 47.13 | 1,216,024 | -5.05(-9.68%) |
Sep 04, 2020 | 49.70 | 52.55 | 49.55 | 52.18 | 921,300 | +2.09(+4.17%) |
Sep 03, 2020 | 55.63 | 55.63 | 49.25 | 50.09 | 2,416,230 | -5.81(-10.39%) |
Sep 02, 2020 | 58.68 | 59.00 | 54.02 | 55.90 | 1,802,996 | -1.82(-3.15%) |