Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.52 | 68.70 | 67.32 | 67.40 | 25,403 | -0.10(-0.15%) |
Nov 27, 2020 | 67.18 | 67.77 | 67.18 | 67.50 | 6,100 | -0.89(-1.30%) |
Nov 25, 2020 | 67.54 | 68.47 | 67.52 | 68.39 | 49,100 | -0.52(-0.75%) |
Nov 24, 2020 | 67.91 | 68.96 | 67.80 | 68.91 | 52,687 | +2.52(+3.80%) |
Nov 23, 2020 | 66.73 | 67.25 | 66.20 | 66.39 | 41,139 | +0.64(+0.97%) |
Nov 20, 2020 | 65.83 | 65.86 | 65.51 | 65.75 | 9,400 | +0.15(+0.23%) |
Nov 19, 2020 | 65.39 | 66.00 | 65.02 | 65.60 | 27,005 | -0.10(-0.15%) |
Nov 18, 2020 | 65.85 | 66.38 | 65.44 | 65.70 | 66,518 | +1.15(+1.78%) |
Nov 17, 2020 | 64.01 | 64.75 | 63.85 | 64.55 | 25,223 | +0.82(+1.29%) |
Nov 16, 2020 | 63.35 | 63.82 | 62.91 | 63.73 | 58,044 | +1.50(+2.41%) |
Nov 13, 2020 | 61.49 | 62.46 | 61.49 | 62.23 | 18,600 | +1.47(+2.42%) |
Nov 12, 2020 | 61.24 | 61.75 | 60.76 | 60.76 | 35,839 | -1.64(-2.63%) |
Nov 11, 2020 | 62.35 | 62.81 | 61.98 | 62.40 | 19,900 | -0.15(-0.24%) |
Nov 10, 2020 | 62.01 | 62.95 | 62.00 | 62.55 | 61,749 | +3.30(+5.57%) |
Nov 09, 2020 | 61.01 | 61.20 | 59.25 | 59.25 | 67,390 | +2.15(+3.77%) |
Nov 06, 2020 | 57.32 | 57.54 | 57.06 | 57.10 | 20,000 | -0.69(-1.19%) |
Nov 05, 2020 | 57.53 | 58.55 | 57.53 | 57.79 | 26,352 | +1.97(+3.53%) |
Nov 04, 2020 | 56.26 | 56.57 | 55.75 | 55.82 | 16,400 | +0.08(+0.14%) |
Nov 03, 2020 | 54.67 | 55.92 | 54.67 | 55.74 | 18,300 | +2.65(+4.99%) |
Nov 02, 2020 | 53.18 | 53.65 | 52.79 | 53.09 | 15,069 | +1.46(+2.83%) |
Oct 30, 2020 | 51.97 | 52.08 | 51.35 | 51.63 | 8,800 | -0.20(-0.39%) |
Oct 29, 2020 | 52.17 | 52.55 | 51.49 | 51.83 | 18,922 | +0.51(+0.99%) |
Oct 28, 2020 | 52.23 | 52.54 | 51.32 | 51.32 | 33,855 | -3.83(-6.94%) |
Oct 27, 2020 | 56.10 | 56.15 | 55.01 | 55.15 | 6,720 | -1.62(-2.85%) |
Oct 26, 2020 | 56.68 | 57.00 | 56.14 | 56.77 | 28,262 | -0.72(-1.25%) |
Oct 23, 2020 | 57.54 | 57.65 | 56.79 | 57.49 | 26,900 | +0.78(+1.38%) |
Oct 22, 2020 | 56.91 | 56.91 | 56.48 | 56.71 | 6,280 | -0.35(-0.62%) |
Oct 21, 2020 | 57.29 | 57.40 | 56.81 | 57.06 | 9,862 | -0.74(-1.27%) |
Oct 20, 2020 | 57.34 | 57.85 | 57.34 | 57.80 | 12,363 | +1.20(+2.12%) |
Oct 19, 2020 | 57.40 | 57.61 | 56.40 | 56.60 | 33,665 | -1.13(-1.96%) |
Oct 16, 2020 | 57.77 | 58.10 | 57.57 | 57.73 | 28,900 | +2.63(+4.77%) |
Oct 15, 2020 | 53.79 | 55.10 | 53.79 | 55.10 | 32,150 | -1.43(-2.53%) |
Oct 14, 2020 | 56.90 | 56.94 | 56.19 | 56.53 | 20,223 | -0.80(-1.40%) |
Oct 13, 2020 | 57.13 | 57.42 | 56.98 | 57.33 | 7,708 | -0.71(-1.22%) |
Oct 12, 2020 | 57.92 | 58.09 | 57.70 | 58.04 | 23,129 | +1.18(+2.08%) |
Oct 09, 2020 | 57.25 | 57.25 | 56.72 | 56.86 | 15,400 | -0.63(-1.10%) |
Oct 08, 2020 | 57.16 | 57.83 | 57.16 | 57.49 | 22,051 | -0.26(-0.45%) |
Oct 07, 2020 | 56.63 | 58.03 | 56.63 | 57.75 | 57,688 | +1.88(+3.36%) |
Oct 06, 2020 | 56.75 | 56.91 | 55.75 | 55.87 | 47,523 | -0.51(-0.90%) |
Oct 05, 2020 | 56.40 | 56.58 | 56.17 | 56.38 | 38,465 | +1.56(+2.85%) |
Oct 02, 2020 | 53.80 | 55.20 | 53.67 | 54.82 | 15,800 | -0.02(-0.03%) |
Oct 01, 2020 | 54.90 | 55.18 | 54.65 | 54.84 | 14,560 | +1.18(+2.19%) |
Sep 30, 2020 | 53.63 | 54.81 | 53.54 | 53.66 | 21,650 | +0.40(+0.75%) |
Sep 29, 2020 | 53.26 | 53.72 | 53.13 | 53.26 | 8,410 | -0.04(-0.08%) |
Sep 28, 2020 | 53.44 | 53.62 | 53.26 | 53.30 | 25,182 | +1.31(+2.52%) |
Sep 25, 2020 | 51.00 | 51.99 | 50.96 | 51.99 | 38,800 | +0.20(+0.39%) |
Sep 24, 2020 | 51.66 | 52.34 | 51.49 | 51.79 | 23,205 | +0.69(+1.35%) |
Sep 23, 2020 | 52.49 | 52.80 | 51.10 | 51.10 | 62,141 | -0.55(-1.06%) |
Sep 22, 2020 | 51.77 | 51.97 | 51.09 | 51.65 | 23,926 | +0.09(+0.17%) |
Sep 21, 2020 | 51.53 | 51.79 | 50.62 | 51.56 | 39,964 | -2.34(-4.34%) |
Sep 18, 2020 | 54.17 | 54.39 | 53.62 | 53.90 | 20,400 | -1.10(-2.00%) |
Sep 17, 2020 | 54.25 | 55.00 | 53.94 | 55.00 | 35,744 | +0.80(+1.47%) |
Sep 16, 2020 | 54.32 | 54.81 | 54.15 | 54.20 | 14,873 | +0.00(+0.01%) |
Sep 15, 2020 | 55.15 | 55.15 | 54.19 | 54.20 | 22,959 | -0.40(-0.73%) |
Sep 14, 2020 | 54.49 | 54.81 | 54.32 | 54.60 | 19,362 | +0.00(+0.00%) |
Sep 11, 2020 | 55.00 | 55.35 | 54.45 | 54.60 | 27,300 | +0.25(+0.46%) |
Sep 10, 2020 | 55.59 | 55.79 | 54.35 | 54.35 | 41,520 | -0.44(-0.80%) |
Sep 09, 2020 | 54.81 | 55.20 | 54.56 | 54.79 | 32,913 | +0.99(+1.84%) |
Sep 08, 2020 | 52.52 | 54.00 | 52.52 | 53.80 | 78,158 | +1.86(+3.58%) |
Sep 04, 2020 | 51.67 | 52.35 | 51.05 | 51.94 | 70,400 | +1.42(+2.81%) |
Sep 03, 2020 | 51.63 | 51.82 | 50.52 | 50.52 | 59,099 | -0.76(-1.48%) |
Sep 02, 2020 | 50.83 | 51.61 | 50.82 | 51.28 | 43,301 | +0.71(+1.40%) |