Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.39 | 61.49 | 61.02 | 61.22 | 28,373 | +0.31(+0.51%) |
Nov 27, 2020 | 60.76 | 61.12 | 60.74 | 60.91 | 7,920 | +0.09(+0.15%) |
Nov 25, 2020 | 60.42 | 60.83 | 60.26 | 60.82 | 13,996 | +0.20(+0.33%) |
Nov 24, 2020 | 59.82 | 60.63 | 59.78 | 60.62 | 16,521 | +1.32(+2.22%) |
Nov 23, 2020 | 59.35 | 59.51 | 58.61 | 59.30 | 41,501 | -0.25(-0.42%) |
Nov 20, 2020 | 59.30 | 59.55 | 59.20 | 59.55 | 18,879 | -0.31(-0.52%) |
Nov 19, 2020 | 59.30 | 59.86 | 59.19 | 59.86 | 5,599 | +0.20(+0.34%) |
Nov 18, 2020 | 59.82 | 60.20 | 59.50 | 59.66 | 14,730 | -0.78(-1.30%) |
Nov 17, 2020 | 60.16 | 60.57 | 60.14 | 60.44 | 15,425 | -0.22(-0.36%) |
Nov 16, 2020 | 60.83 | 60.83 | 60.36 | 60.66 | 21,546 | +0.74(+1.24%) |
Nov 13, 2020 | 59.61 | 60.13 | 59.61 | 59.92 | 38,518 | +0.46(+0.77%) |
Nov 12, 2020 | 59.82 | 60.04 | 59.18 | 59.45 | 28,297 | -0.67(-1.12%) |
Nov 11, 2020 | 59.84 | 60.13 | 59.72 | 60.13 | 11,531 | +0.96(+1.62%) |
Nov 10, 2020 | 59.03 | 59.48 | 58.89 | 59.17 | 15,466 | -0.85(-1.41%) |
Nov 09, 2020 | 60.38 | 60.72 | 59.78 | 60.02 | 21,190 | +2.20(+3.81%) |
Nov 06, 2020 | 58.03 | 58.16 | 57.77 | 57.81 | 38,301 | +0.33(+0.58%) |
Nov 05, 2020 | 57.25 | 57.69 | 57.20 | 57.48 | 21,889 | +1.40(+2.49%) |
Nov 04, 2020 | 55.49 | 56.25 | 55.49 | 56.09 | 7,945 | +0.53(+0.95%) |
Nov 03, 2020 | 55.33 | 55.83 | 55.21 | 55.56 | 17,733 | +0.47(+0.85%) |
Nov 02, 2020 | 55.34 | 55.40 | 54.91 | 55.09 | 16,556 | +0.37(+0.68%) |
Oct 30, 2020 | 55.11 | 55.15 | 54.29 | 54.72 | 36,674 | -1.02(-1.84%) |
Oct 29, 2020 | 55.05 | 56.07 | 54.80 | 55.74 | 16,274 | +0.29(+0.52%) |
Oct 28, 2020 | 55.67 | 55.84 | 55.20 | 55.45 | 13,758 | -0.95(-1.69%) |
Oct 27, 2020 | 56.42 | 56.58 | 56.31 | 56.41 | 6,626 | -0.10(-0.17%) |
Oct 26, 2020 | 56.79 | 56.94 | 56.21 | 56.50 | 13,729 | -0.72(-1.26%) |
Oct 23, 2020 | 57.22 | 57.45 | 56.53 | 57.22 | 25,823 | +0.09(+0.16%) |
Oct 22, 2020 | 57.02 | 57.49 | 56.51 | 57.13 | 24,483 | +0.64(+1.14%) |
Oct 21, 2020 | 56.42 | 57.05 | 56.42 | 56.49 | 9,987 | +0.03(+0.06%) |
Oct 20, 2020 | 56.03 | 56.82 | 56.03 | 56.45 | 11,587 | +0.76(+1.37%) |
Oct 19, 2020 | 56.65 | 56.86 | 55.61 | 55.69 | 35,032 | -0.90(-1.59%) |
Oct 16, 2020 | 56.70 | 57.03 | 56.52 | 56.59 | 17,794 | -0.08(-0.15%) |
Oct 15, 2020 | 56.16 | 56.83 | 56.10 | 56.67 | 38,638 | -0.52(-0.90%) |
Oct 14, 2020 | 57.32 | 57.57 | 56.91 | 57.19 | 151,073 | +0.20(+0.36%) |
Oct 13, 2020 | 57.08 | 57.58 | 56.28 | 56.98 | 199,085 | -0.25(-0.43%) |
Oct 12, 2020 | 56.93 | 57.46 | 56.72 | 57.23 | 7,954 | +0.67(+1.19%) |
Oct 09, 2020 | 56.18 | 56.69 | 56.18 | 56.56 | 24,955 | +0.91(+1.63%) |
Oct 08, 2020 | 55.52 | 55.69 | 55.30 | 55.65 | 16,493 | +0.55(+1.00%) |
Oct 07, 2020 | 54.59 | 55.11 | 54.39 | 55.10 | 332,397 | +1.30(+2.41%) |
Oct 06, 2020 | 54.74 | 54.90 | 53.66 | 53.81 | 5,483 | -0.95(-1.73%) |
Oct 05, 2020 | 54.25 | 54.75 | 54.25 | 54.75 | 5,366 | +0.96(+1.79%) |
Oct 02, 2020 | 53.47 | 54.16 | 53.25 | 53.79 | 21,483 | +0.06(+0.11%) |
Oct 01, 2020 | 53.44 | 54.12 | 53.22 | 53.73 | 39,980 | +0.70(+1.32%) |
Sep 30, 2020 | 53.05 | 53.71 | 52.89 | 53.03 | 12,242 | +0.37(+0.70%) |
Sep 29, 2020 | 52.95 | 53.03 | 52.63 | 52.66 | 5,906 | -0.84(-1.57%) |
Sep 28, 2020 | 53.57 | 53.75 | 53.33 | 53.50 | 5,084 | +0.35(+0.66%) |
Sep 25, 2020 | 53.00 | 53.16 | 52.90 | 53.15 | 5,425 | +0.64(+1.21%) |
Sep 24, 2020 | 52.41 | 52.97 | 51.97 | 52.51 | 34,092 | +0.65(+1.26%) |
Sep 23, 2020 | 53.18 | 53.31 | 51.86 | 51.86 | 9,868 | -1.71(-3.19%) |
Sep 22, 2020 | 53.38 | 53.64 | 52.73 | 53.57 | 8,666 | +1.09(+2.08%) |
Sep 21, 2020 | 52.34 | 52.51 | 51.70 | 52.48 | 12,522 | -1.47(-2.72%) |
Sep 18, 2020 | 54.54 | 54.54 | 53.23 | 53.94 | 21,158 | -1.00(-1.83%) |
Sep 17, 2020 | 54.26 | 54.96 | 54.24 | 54.95 | 21,895 | +0.38(+0.71%) |
Sep 16, 2020 | 54.93 | 55.22 | 54.53 | 54.56 | 34,175 | -0.21(-0.38%) |
Sep 15, 2020 | 54.83 | 54.83 | 54.58 | 54.77 | 15,196 | +0.15(+0.27%) |
Sep 14, 2020 | 54.43 | 54.67 | 54.39 | 54.63 | 21,891 | +0.94(+1.75%) |
Sep 11, 2020 | 53.84 | 54.02 | 53.39 | 53.69 | 13,128 | -0.04(-0.07%) |
Sep 10, 2020 | 54.86 | 54.86 | 53.40 | 53.72 | 51,850 | -0.67(-1.24%) |
Sep 09, 2020 | 52.99 | 54.60 | 52.98 | 54.39 | 50,586 | +1.41(+2.66%) |
Sep 08, 2020 | 53.69 | 54.33 | 52.82 | 52.98 | 373,550 | -1.75(-3.20%) |
Sep 04, 2020 | 54.94 | 54.97 | 53.48 | 54.74 | 41,665 | +0.27(+0.49%) |
Sep 03, 2020 | 56.02 | 56.03 | 54.18 | 54.47 | 47,643 | -1.65(-2.93%) |
Sep 02, 2020 | 55.47 | 56.18 | 55.19 | 56.11 | 26,214 | +0.82(+1.49%) |