Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.05 | 79.06 | 75.00 | 75.72 | 509,419 | -3.49(-4.40%) |
Nov 27, 2020 | 79.09 | 81.79 | 78.35 | 79.21 | 238,924 | -0.10(-0.13%) |
Nov 25, 2020 | 74.62 | 79.69 | 74.62 | 79.31 | 367,859 | +3.33(+4.39%) |
Nov 24, 2020 | 77.80 | 80.06 | 74.48 | 75.98 | 905,888 | -0.48(-0.62%) |
Nov 23, 2020 | 76.42 | 77.47 | 75.25 | 76.45 | 699,700 | +0.86(+1.13%) |
Nov 20, 2020 | 72.19 | 75.75 | 71.59 | 75.60 | 627,098 | +3.60(+5.00%) |
Nov 19, 2020 | 69.31 | 73.03 | 69.30 | 72.00 | 710,177 | +2.19(+3.14%) |
Nov 18, 2020 | 70.99 | 72.92 | 69.68 | 69.80 | 930,677 | -0.06(-0.08%) |
Nov 17, 2020 | 69.43 | 71.52 | 67.93 | 69.86 | 743,270 | -1.05(-1.49%) |
Nov 16, 2020 | 72.05 | 73.04 | 69.83 | 70.91 | 775,010 | +2.43(+3.55%) |
Nov 13, 2020 | 64.60 | 68.67 | 64.21 | 68.48 | 559,315 | +4.41(+6.88%) |
Nov 12, 2020 | 64.51 | 65.81 | 63.66 | 64.07 | 900,871 | -1.48(-2.26%) |
Nov 11, 2020 | 66.15 | 66.16 | 63.97 | 65.56 | 1,248,725 | -0.57(-0.86%) |
Nov 10, 2020 | 64.36 | 66.19 | 62.69 | 66.13 | 1,209,681 | +1.48(+2.29%) |
Nov 09, 2020 | 60.45 | 65.77 | 58.90 | 64.64 | 1,794,744 | +16.04(+32.99%) |
Nov 06, 2020 | 49.32 | 49.70 | 47.69 | 48.61 | 265,027 | -0.81(-1.63%) |
Nov 05, 2020 | 45.59 | 49.54 | 45.58 | 49.41 | 273,651 | +4.45(+9.89%) |
Nov 04, 2020 | 44.82 | 46.40 | 44.34 | 44.97 | 395,958 | -0.39(-0.86%) |
Nov 03, 2020 | 46.43 | 47.30 | 44.60 | 45.36 | 336,819 | -0.08(-0.17%) |
Nov 02, 2020 | 47.60 | 47.74 | 45.16 | 45.43 | 350,694 | -1.39(-2.96%) |
Oct 30, 2020 | 48.01 | 48.45 | 45.83 | 46.82 | 368,280 | -1.23(-2.55%) |
Oct 29, 2020 | 46.46 | 48.46 | 46.46 | 48.05 | 391,938 | +1.00(+2.12%) |
Oct 28, 2020 | 48.71 | 48.71 | 46.16 | 47.05 | 471,777 | -3.02(-6.03%) |
Oct 27, 2020 | 51.29 | 51.56 | 49.56 | 50.07 | 459,284 | -1.47(-2.86%) |
Oct 26, 2020 | 53.47 | 53.76 | 50.43 | 51.54 | 364,282 | -2.38(-4.42%) |
Oct 23, 2020 | 52.89 | 53.96 | 52.77 | 53.93 | 361,649 | +0.87(+1.65%) |
Oct 22, 2020 | 50.10 | 53.39 | 49.83 | 53.05 | 412,209 | +3.55(+7.18%) |
Oct 21, 2020 | 49.46 | 49.59 | 49.01 | 49.50 | 234,643 | +0.03(+0.06%) |
Oct 20, 2020 | 49.52 | 50.12 | 48.94 | 49.47 | 228,300 | +1.01(+2.08%) |
Oct 19, 2020 | 49.14 | 49.93 | 48.36 | 48.46 | 215,866 | -0.06(-0.12%) |
Oct 16, 2020 | 48.97 | 49.55 | 48.03 | 48.52 | 191,666 | -0.39(-0.80%) |
Oct 15, 2020 | 48.45 | 49.40 | 47.68 | 48.91 | 219,149 | -0.29(-0.58%) |
Oct 14, 2020 | 49.16 | 49.87 | 48.83 | 49.20 | 185,376 | +0.20(+0.41%) |
Oct 13, 2020 | 48.57 | 49.68 | 48.07 | 49.00 | 300,685 | -0.36(-0.73%) |
Oct 12, 2020 | 49.97 | 50.57 | 49.13 | 49.36 | 302,842 | -0.89(-1.78%) |
Oct 09, 2020 | 50.05 | 50.37 | 49.08 | 50.25 | 251,976 | +0.20(+0.40%) |
Oct 08, 2020 | 50.19 | 50.92 | 49.47 | 50.05 | 280,511 | +0.68(+1.39%) |
Oct 07, 2020 | 50.54 | 51.64 | 49.27 | 49.37 | 389,293 | -0.20(-0.40%) |
Oct 06, 2020 | 48.97 | 50.46 | 48.67 | 49.57 | 723,055 | +1.62(+3.39%) |
Oct 05, 2020 | 47.88 | 48.35 | 46.92 | 47.94 | 1,000,368 | +0.73(+1.55%) |
Oct 02, 2020 | 47.27 | 48.85 | 46.72 | 47.21 | 696,670 | -1.48(-3.04%) |
Oct 01, 2020 | 47.46 | 49.20 | 47.28 | 48.69 | 438,438 | +0.86(+1.81%) |
Sep 30, 2020 | 47.95 | 50.03 | 47.55 | 47.83 | 683,112 | -0.06(-0.12%) |
Sep 29, 2020 | 51.01 | 51.12 | 47.67 | 47.88 | 1,015,646 | -3.15(-6.18%) |
Sep 28, 2020 | 52.50 | 52.62 | 50.21 | 51.04 | 1,226,128 | -2.14(-4.02%) |
Sep 25, 2020 | 51.27 | 53.31 | 50.72 | 53.18 | 370,491 | +1.45(+2.81%) |
Sep 24, 2020 | 51.22 | 52.54 | 49.76 | 51.72 | 375,142 | +0.11(+0.22%) |
Sep 23, 2020 | 53.20 | 54.02 | 51.61 | 51.61 | 551,393 | -0.78(-1.49%) |
Sep 22, 2020 | 53.39 | 54.16 | 52.13 | 52.39 | 580,859 | -1.13(-2.11%) |
Sep 21, 2020 | 54.52 | 55.55 | 52.81 | 53.52 | 759,660 | -2.95(-5.23%) |
Sep 18, 2020 | 57.39 | 57.86 | 56.29 | 56.47 | 516,477 | -1.43(-2.48%) |
Sep 17, 2020 | 57.04 | 59.00 | 57.01 | 57.91 | 485,061 | -0.53(-0.91%) |
Sep 16, 2020 | 55.01 | 58.79 | 54.82 | 58.44 | 665,499 | +3.33(+6.05%) |
Sep 15, 2020 | 55.57 | 56.53 | 54.29 | 55.11 | 508,792 | -0.67(-1.19%) |
Sep 14, 2020 | 54.16 | 55.95 | 53.40 | 55.77 | 501,997 | +2.38(+4.45%) |
Sep 11, 2020 | 51.90 | 53.69 | 51.26 | 53.40 | 400,909 | +1.42(+2.72%) |
Sep 10, 2020 | 52.23 | 53.64 | 51.79 | 51.98 | 291,276 | +0.06(+0.11%) |
Sep 09, 2020 | 52.08 | 52.26 | 51.14 | 51.92 | 735,818 | +0.02(+0.04%) |
Sep 08, 2020 | 50.72 | 53.23 | 50.20 | 51.90 | 424,832 | +0.46(+0.89%) |
Sep 04, 2020 | 51.30 | 51.68 | 48.35 | 51.45 | 346,282 | +0.94(+1.86%) |
Sep 03, 2020 | 51.11 | 52.89 | 50.26 | 50.51 | 724,348 | +0.35(+0.70%) |
Sep 02, 2020 | 50.16 | 50.46 | 49.04 | 50.16 | 299,980 | +0.14(+0.29%) |