Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.72 | 66.72 | 63.39 | 63.60 | 151,719 | -1.79(-2.73%) |
Nov 27, 2020 | 66.21 | 66.21 | 64.76 | 65.39 | 47,101 | -1.18(-1.77%) |
Nov 25, 2020 | 66.53 | 67.77 | 65.71 | 66.57 | 158,128 | -0.49(-0.73%) |
Nov 24, 2020 | 66.37 | 67.62 | 65.66 | 67.06 | 118,907 | +1.63(+2.49%) |
Nov 23, 2020 | 64.63 | 65.71 | 64.51 | 65.43 | 86,140 | +1.11(+1.72%) |
Nov 20, 2020 | 63.53 | 65.23 | 63.47 | 64.32 | 78,141 | -0.06(-0.09%) |
Nov 19, 2020 | 64.58 | 65.14 | 63.42 | 64.38 | 62,616 | -0.37(-0.57%) |
Nov 18, 2020 | 67.80 | 68.01 | 64.51 | 64.75 | 104,841 | -2.75(-4.08%) |
Nov 17, 2020 | 67.41 | 68.22 | 65.72 | 67.50 | 121,931 | -0.81(-1.19%) |
Nov 16, 2020 | 67.00 | 68.64 | 66.38 | 68.31 | 126,069 | +2.39(+3.62%) |
Nov 13, 2020 | 65.12 | 66.37 | 64.94 | 65.93 | 83,459 | +1.51(+2.35%) |
Nov 12, 2020 | 65.82 | 66.25 | 63.62 | 64.42 | 73,468 | -2.07(-3.12%) |
Nov 11, 2020 | 66.85 | 66.91 | 65.59 | 66.49 | 79,656 | -0.51(-0.76%) |
Nov 10, 2020 | 65.46 | 67.44 | 65.22 | 67.00 | 162,998 | +2.30(+3.56%) |
Nov 09, 2020 | 63.47 | 66.30 | 62.33 | 64.69 | 143,066 | +3.41(+5.56%) |
Nov 06, 2020 | 62.29 | 62.99 | 60.82 | 61.28 | 85,196 | -0.64(-1.04%) |
Nov 05, 2020 | 62.13 | 63.57 | 61.55 | 61.93 | 119,018 | -0.13(-0.21%) |
Nov 04, 2020 | 63.13 | 64.21 | 61.66 | 62.06 | 62,140 | -1.82(-2.84%) |
Nov 03, 2020 | 63.11 | 64.38 | 62.34 | 63.87 | 109,830 | +1.66(+2.67%) |
Nov 02, 2020 | 60.32 | 62.25 | 60.31 | 62.21 | 102,073 | +2.30(+3.84%) |
Oct 30, 2020 | 61.64 | 61.64 | 59.61 | 59.91 | 154,329 | -0.07(-0.12%) |
Oct 29, 2020 | 59.67 | 61.00 | 58.56 | 59.98 | 100,708 | +0.17(+0.28%) |
Oct 28, 2020 | 61.46 | 62.19 | 59.68 | 59.82 | 285,541 | -2.54(-4.08%) |
Oct 27, 2020 | 62.63 | 63.25 | 62.27 | 62.36 | 107,683 | -0.43(-0.69%) |
Oct 26, 2020 | 62.72 | 63.11 | 62.14 | 62.79 | 59,186 | -0.55(-0.87%) |
Oct 23, 2020 | 63.32 | 63.70 | 63.04 | 63.35 | 50,900 | +0.38(+0.60%) |
Oct 22, 2020 | 62.22 | 63.04 | 61.85 | 62.97 | 72,002 | +0.83(+1.33%) |
Oct 21, 2020 | 61.32 | 62.41 | 61.32 | 62.14 | 52,072 | +0.50(+0.81%) |
Oct 20, 2020 | 62.01 | 62.33 | 61.15 | 61.64 | 62,154 | -0.08(-0.13%) |
Oct 19, 2020 | 62.48 | 62.88 | 61.54 | 61.72 | 72,934 | -0.61(-0.98%) |
Oct 16, 2020 | 61.66 | 62.90 | 61.04 | 62.33 | 153,678 | +0.62(+1.00%) |
Oct 15, 2020 | 60.43 | 62.03 | 59.88 | 61.72 | 163,869 | +0.97(+1.59%) |
Oct 14, 2020 | 60.62 | 61.19 | 60.25 | 60.75 | 107,161 | +0.03(+0.05%) |
Oct 13, 2020 | 61.24 | 61.31 | 60.02 | 60.72 | 70,564 | -1.09(-1.76%) |
Oct 12, 2020 | 61.01 | 62.17 | 60.73 | 61.81 | 88,142 | +0.71(+1.16%) |
Oct 09, 2020 | 61.50 | 61.50 | 60.52 | 61.10 | 63,272 | -0.18(-0.30%) |
Oct 08, 2020 | 60.40 | 61.56 | 60.40 | 61.28 | 79,257 | +1.25(+2.09%) |
Oct 07, 2020 | 60.12 | 60.33 | 59.43 | 60.03 | 103,480 | +0.32(+0.54%) |
Oct 06, 2020 | 59.37 | 60.90 | 58.72 | 59.71 | 185,004 | +0.64(+1.08%) |
Oct 05, 2020 | 58.89 | 59.15 | 58.23 | 59.07 | 81,407 | +0.18(+0.30%) |
Oct 02, 2020 | 57.70 | 59.44 | 57.63 | 58.90 | 94,529 | +0.56(+0.96%) |
Oct 01, 2020 | 57.73 | 58.45 | 57.35 | 58.33 | 90,302 | +0.60(+1.04%) |
Sep 30, 2020 | 58.27 | 58.39 | 57.39 | 57.74 | 113,646 | +0.16(+0.27%) |
Sep 29, 2020 | 58.27 | 58.42 | 57.13 | 57.58 | 72,185 | -0.61(-1.05%) |
Sep 28, 2020 | 58.12 | 58.68 | 57.33 | 58.19 | 112,849 | +0.30(+0.53%) |
Sep 25, 2020 | 56.56 | 57.90 | 56.56 | 57.88 | 110,049 | +0.85(+1.49%) |
Sep 24, 2020 | 55.70 | 57.13 | 55.44 | 57.03 | 139,591 | +1.31(+2.35%) |
Sep 23, 2020 | 56.66 | 57.09 | 55.48 | 55.73 | 266,748 | -1.09(-1.91%) |
Sep 22, 2020 | 56.66 | 57.12 | 55.86 | 56.81 | 128,993 | +0.54(+0.97%) |
Sep 21, 2020 | 55.67 | 56.36 | 55.01 | 56.27 | 184,633 | -0.03(-0.05%) |
Sep 18, 2020 | 58.25 | 58.25 | 56.10 | 56.30 | 296,503 | -1.27(-2.21%) |
Sep 17, 2020 | 58.38 | 58.38 | 57.19 | 57.57 | 106,988 | -1.02(-1.75%) |
Sep 16, 2020 | 59.32 | 59.85 | 58.41 | 58.59 | 133,749 | -0.90(-1.52%) |
Sep 15, 2020 | 59.49 | 60.61 | 58.89 | 59.50 | 112,585 | +0.52(+0.87%) |
Sep 14, 2020 | 58.40 | 59.29 | 58.25 | 58.98 | 105,081 | +0.95(+1.64%) |
Sep 11, 2020 | 58.45 | 58.68 | 57.54 | 58.03 | 114,499 | +0.15(+0.25%) |
Sep 10, 2020 | 58.67 | 58.67 | 57.80 | 57.88 | 110,687 | -0.82(-1.40%) |
Sep 09, 2020 | 58.26 | 59.26 | 57.93 | 58.70 | 96,514 | +0.70(+1.21%) |
Sep 08, 2020 | 59.25 | 59.45 | 57.82 | 58.00 | 87,152 | -1.35(-2.28%) |
Sep 04, 2020 | 59.98 | 59.98 | 58.32 | 59.36 | 69,025 | -0.18(-0.29%) |
Sep 03, 2020 | 60.27 | 60.90 | 59.17 | 59.53 | 72,653 | -0.77(-1.28%) |
Sep 02, 2020 | 58.91 | 60.81 | 58.67 | 60.31 | 63,465 | +1.34(+2.27%) |