Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.94 | 106.50 | 90.94 | 105.17 | 1,564,263 | +19.17(+22.29%) |
Nov 27, 2020 | 84.65 | 86.00 | 83.00 | 86.00 | 461,600 | +4.21(+5.15%) |
Nov 25, 2020 | 82.02 | 82.02 | 79.21 | 81.79 | 307,300 | -0.31(-0.38%) |
Nov 24, 2020 | 82.38 | 84.95 | 76.29 | 82.10 | 631,099 | -2.96(-3.48%) |
Nov 23, 2020 | 82.73 | 85.06 | 81.70 | 85.06 | 577,483 | +5.37(+6.74%) |
Nov 20, 2020 | 77.81 | 79.93 | 76.71 | 79.69 | 391,500 | +4.49(+5.97%) |
Nov 19, 2020 | 75.62 | 75.95 | 73.51 | 75.20 | 280,849 | +0.56(+0.75%) |
Nov 18, 2020 | 76.39 | 77.75 | 72.22 | 74.64 | 421,661 | -1.85(-2.42%) |
Nov 17, 2020 | 71.50 | 77.80 | 70.16 | 76.49 | 1,161,171 | -9.19(-10.73%) |
Nov 16, 2020 | 79.20 | 85.68 | 77.52 | 85.68 | 1,391,621 | +10.48(+13.94%) |
Nov 13, 2020 | 72.30 | 75.20 | 71.14 | 75.20 | 752,500 | +5.51(+7.91%) |
Nov 12, 2020 | 64.80 | 71.97 | 64.67 | 69.69 | 1,260,128 | +7.75(+12.51%) |
Nov 11, 2020 | 61.00 | 61.94 | 58.51 | 61.94 | 518,329 | +0.64(+1.04%) |
Nov 10, 2020 | 59.75 | 61.30 | 56.11 | 61.30 | 928,609 | +6.64(+12.15%) |
Nov 09, 2020 | 54.30 | 55.50 | 51.43 | 54.66 | 659,150 | +4.18(+8.28%) |
Nov 06, 2020 | 51.13 | 51.40 | 50.21 | 50.48 | 198,800 | +0.33(+0.66%) |
Nov 05, 2020 | 50.30 | 50.97 | 48.58 | 50.15 | 435,474 | +1.27(+2.60%) |
Nov 04, 2020 | 48.13 | 49.50 | 48.05 | 48.88 | 207,163 | +0.30(+0.62%) |
Nov 03, 2020 | 48.41 | 49.00 | 47.50 | 48.58 | 426,962 | +1.50(+3.19%) |
Nov 02, 2020 | 50.00 | 51.00 | 46.50 | 47.08 | 620,327 | -1.70(-3.49%) |
Oct 30, 2020 | 50.05 | 50.35 | 47.79 | 48.78 | 272,000 | -0.82(-1.65%) |
Oct 29, 2020 | 48.99 | 50.59 | 48.33 | 49.60 | 300,803 | +2.84(+6.07%) |
Oct 28, 2020 | 47.47 | 48.46 | 46.12 | 46.76 | 272,944 | -3.13(-6.27%) |
Oct 27, 2020 | 49.11 | 50.40 | 48.92 | 49.89 | 243,382 | +1.23(+2.53%) |
Oct 26, 2020 | 50.80 | 51.30 | 47.00 | 48.66 | 528,241 | -1.37(-2.74%) |
Oct 23, 2020 | 51.88 | 52.89 | 49.50 | 50.03 | 688,700 | +0.96(+1.96%) |
Oct 22, 2020 | 49.56 | 50.50 | 47.88 | 49.07 | 365,434 | -0.06(-0.12%) |
Oct 21, 2020 | 52.34 | 53.13 | 48.11 | 49.13 | 455,543 | -3.74(-7.07%) |
Oct 20, 2020 | 52.90 | 53.59 | 52.20 | 52.87 | 211,374 | -0.63(-1.18%) |
Oct 19, 2020 | 53.80 | 54.80 | 52.25 | 53.50 | 304,587 | +1.06(+2.02%) |
Oct 16, 2020 | 53.25 | 53.65 | 51.10 | 52.44 | 220,400 | +0.44(+0.85%) |
Oct 15, 2020 | 51.50 | 53.19 | 51.31 | 52.00 | 246,779 | -1.92(-3.56%) |
Oct 14, 2020 | 54.23 | 55.40 | 53.50 | 53.92 | 213,798 | -0.47(-0.86%) |
Oct 13, 2020 | 53.51 | 55.35 | 53.50 | 54.39 | 279,133 | -0.05(-0.09%) |
Oct 12, 2020 | 54.77 | 55.72 | 53.60 | 54.44 | 349,956 | +0.24(+0.44%) |
Oct 09, 2020 | 55.71 | 56.29 | 52.92 | 54.20 | 385,700 | -1.22(-2.20%) |
Oct 08, 2020 | 56.57 | 56.70 | 55.05 | 55.42 | 326,474 | -1.04(-1.84%) |
Oct 07, 2020 | 53.76 | 56.54 | 52.52 | 56.46 | 575,769 | +2.50(+4.63%) |
Oct 06, 2020 | 52.55 | 55.10 | 52.10 | 53.96 | 810,643 | +3.46(+6.85%) |
Oct 05, 2020 | 48.70 | 50.60 | 48.46 | 50.50 | 553,839 | +3.01(+6.34%) |
Oct 02, 2020 | 47.01 | 47.88 | 46.42 | 47.49 | 431,900 | +0.40(+0.85%) |
Oct 01, 2020 | 48.48 | 48.70 | 46.76 | 47.09 | 550,072 | +0.54(+1.16%) |
Sep 30, 2020 | 49.00 | 49.83 | 46.40 | 46.55 | 823,047 | +0.87(+1.90%) |
Sep 29, 2020 | 46.26 | 46.90 | 45.01 | 45.68 | 323,518 | -0.08(-0.17%) |
Sep 28, 2020 | 44.45 | 48.00 | 44.45 | 45.76 | 455,075 | +1.71(+3.88%) |
Sep 25, 2020 | 44.20 | 45.80 | 43.30 | 44.05 | 484,600 | +0.25(+0.57%) |
Sep 24, 2020 | 45.14 | 45.80 | 43.00 | 43.80 | 619,423 | -3.83(-8.04%) |
Sep 23, 2020 | 49.81 | 50.42 | 47.21 | 47.63 | 384,414 | -2.37(-4.74%) |
Sep 22, 2020 | 50.25 | 50.56 | 49.79 | 50.00 | 223,888 | -0.08(-0.16%) |
Sep 21, 2020 | 50.00 | 50.14 | 48.01 | 50.08 | 332,168 | -2.01(-3.86%) |
Sep 18, 2020 | 52.13 | 53.28 | 51.66 | 52.09 | 471,000 | -0.81(-1.53%) |
Sep 17, 2020 | 52.75 | 53.13 | 51.62 | 52.90 | 332,731 | -1.08(-2.00%) |
Sep 16, 2020 | 53.94 | 54.60 | 53.20 | 53.98 | 421,408 | +0.12(+0.22%) |
Sep 15, 2020 | 54.35 | 54.40 | 52.68 | 53.86 | 414,777 | +0.73(+1.37%) |
Sep 14, 2020 | 53.33 | 54.82 | 52.69 | 53.13 | 630,094 | +0.45(+0.85%) |
Sep 11, 2020 | 54.96 | 55.38 | 51.25 | 52.68 | 726,100 | -2.06(-3.76%) |
Sep 10, 2020 | 55.58 | 56.55 | 54.02 | 54.74 | 850,518 | -0.47(-0.85%) |
Sep 09, 2020 | 58.20 | 58.50 | 55.10 | 55.21 | 915,804 | -1.70(-2.99%) |
Sep 08, 2020 | 60.00 | 60.50 | 56.52 | 56.91 | 1,410,857 | -6.54(-10.31%) |
Sep 04, 2020 | 60.25 | 64.18 | 57.05 | 63.45 | 1,862,200 | +6.53(+11.47%) |
Sep 03, 2020 | 58.99 | 59.00 | 56.10 | 56.92 | 903,180 | -1.54(-2.63%) |
Sep 02, 2020 | 59.60 | 59.76 | 55.12 | 58.46 | 1,655,152 | +1.61(+2.83%) |