Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.94 | 69.97 | 68.45 | 69.24 | 545,211 | -1.20(-1.70%) |
Nov 27, 2020 | 70.40 | 71.05 | 70.05 | 70.43 | 196,123 | +0.19(+0.27%) |
Nov 25, 2020 | 70.31 | 70.61 | 69.42 | 70.25 | 337,514 | -0.45(-0.64%) |
Nov 24, 2020 | 70.56 | 70.93 | 69.35 | 70.70 | 579,068 | +1.23(+1.78%) |
Nov 23, 2020 | 68.39 | 69.73 | 68.08 | 69.46 | 317,031 | +1.91(+2.83%) |
Nov 20, 2020 | 67.61 | 68.07 | 66.85 | 67.55 | 410,234 | -0.25(-0.37%) |
Nov 19, 2020 | 66.72 | 67.89 | 66.16 | 67.80 | 442,931 | +0.72(+1.08%) |
Nov 18, 2020 | 68.70 | 68.84 | 67.06 | 67.08 | 548,154 | -0.82(-1.20%) |
Nov 17, 2020 | 67.62 | 68.12 | 66.46 | 67.90 | 690,915 | -0.68(-0.99%) |
Nov 16, 2020 | 68.25 | 69.41 | 66.83 | 68.57 | 800,502 | +1.84(+2.76%) |
Nov 13, 2020 | 65.34 | 66.77 | 64.95 | 66.73 | 515,136 | +2.15(+3.33%) |
Nov 12, 2020 | 64.96 | 65.18 | 63.64 | 64.58 | 855,072 | -1.16(-1.77%) |
Nov 11, 2020 | 66.83 | 67.18 | 64.93 | 65.75 | 822,049 | -0.93(-1.39%) |
Nov 10, 2020 | 64.46 | 66.70 | 64.23 | 66.68 | 1,094,038 | +3.10(+4.87%) |
Nov 09, 2020 | 64.67 | 65.43 | 62.88 | 63.58 | 919,270 | +4.39(+7.41%) |
Nov 06, 2020 | 59.62 | 60.61 | 58.95 | 59.19 | 836,657 | -0.18(-0.30%) |
Nov 05, 2020 | 57.50 | 60.29 | 57.50 | 59.37 | 587,319 | +2.85(+5.03%) |
Nov 04, 2020 | 59.34 | 59.34 | 56.45 | 56.53 | 984,025 | -3.51(-5.85%) |
Nov 03, 2020 | 59.92 | 60.56 | 58.99 | 60.04 | 902,133 | +1.07(+1.82%) |
Nov 02, 2020 | 57.05 | 59.00 | 56.49 | 58.97 | 786,535 | +2.91(+5.19%) |
Oct 30, 2020 | 54.87 | 56.16 | 54.27 | 56.06 | 752,203 | +1.46(+2.68%) |
Oct 29, 2020 | 52.42 | 54.87 | 51.97 | 54.59 | 1,034,994 | +1.47(+2.78%) |
Oct 28, 2020 | 53.44 | 54.11 | 52.56 | 53.12 | 776,211 | -1.67(-3.05%) |
Oct 27, 2020 | 55.91 | 56.47 | 54.59 | 54.79 | 629,425 | -1.43(-2.54%) |
Oct 26, 2020 | 56.67 | 56.92 | 55.65 | 56.22 | 252,477 | -1.31(-2.27%) |
Oct 23, 2020 | 57.36 | 57.65 | 56.71 | 57.52 | 372,533 | +0.73(+1.29%) |
Oct 22, 2020 | 56.56 | 57.49 | 56.36 | 56.79 | 383,553 | +0.38(+0.67%) |
Oct 21, 2020 | 56.73 | 58.05 | 56.39 | 56.41 | 462,070 | -0.25(-0.45%) |
Oct 20, 2020 | 56.06 | 57.27 | 55.97 | 56.67 | 494,463 | +0.88(+1.58%) |
Oct 19, 2020 | 56.34 | 56.88 | 55.61 | 55.78 | 218,869 | -0.39(-0.70%) |
Oct 16, 2020 | 56.30 | 57.06 | 56.05 | 56.18 | 319,177 | -0.10(-0.18%) |
Oct 15, 2020 | 54.99 | 56.47 | 54.82 | 56.28 | 276,195 | +0.52(+0.93%) |
Oct 14, 2020 | 56.07 | 56.91 | 55.71 | 55.77 | 305,044 | -0.26(-0.47%) |
Oct 13, 2020 | 55.89 | 56.43 | 55.62 | 56.03 | 467,959 | -0.08(-0.15%) |
Oct 12, 2020 | 57.24 | 57.58 | 56.06 | 56.11 | 331,782 | -0.74(-1.30%) |
Oct 09, 2020 | 56.63 | 57.53 | 56.53 | 56.85 | 419,074 | +0.69(+1.24%) |
Oct 08, 2020 | 56.28 | 56.45 | 55.59 | 56.16 | 406,819 | +0.36(+0.64%) |
Oct 07, 2020 | 55.31 | 56.24 | 54.92 | 55.80 | 484,188 | +1.34(+2.47%) |
Oct 06, 2020 | 54.44 | 56.39 | 54.33 | 54.46 | 748,833 | +0.33(+0.61%) |
Oct 05, 2020 | 52.51 | 54.25 | 52.51 | 54.13 | 504,246 | +2.25(+4.34%) |
Oct 02, 2020 | 49.49 | 52.38 | 49.49 | 51.88 | 333,981 | +1.29(+2.54%) |
Oct 01, 2020 | 51.34 | 51.74 | 50.05 | 50.59 | 637,879 | -0.32(-0.63%) |
Sep 30, 2020 | 51.63 | 52.24 | 50.41 | 50.91 | 559,418 | -0.30(-0.59%) |
Sep 29, 2020 | 51.30 | 51.84 | 50.90 | 51.21 | 290,033 | -0.25(-0.49%) |
Sep 28, 2020 | 51.39 | 51.93 | 50.99 | 51.47 | 466,936 | +1.15(+2.30%) |
Sep 25, 2020 | 49.73 | 50.68 | 49.66 | 50.31 | 343,246 | +0.06(+0.11%) |
Sep 24, 2020 | 49.93 | 50.87 | 49.31 | 50.25 | 386,032 | +0.46(+0.92%) |
Sep 23, 2020 | 50.96 | 51.75 | 49.75 | 49.79 | 477,329 | -1.19(-2.34%) |
Sep 22, 2020 | 50.30 | 51.10 | 49.94 | 50.99 | 608,350 | +0.59(+1.17%) |
Sep 21, 2020 | 50.89 | 50.93 | 49.46 | 50.39 | 730,566 | -1.97(-3.77%) |
Sep 18, 2020 | 53.43 | 53.81 | 52.18 | 52.37 | 1,056,577 | -0.99(-1.85%) |
Sep 17, 2020 | 53.29 | 53.96 | 52.33 | 53.35 | 632,357 | -0.72(-1.34%) |
Sep 16, 2020 | 54.46 | 55.04 | 53.77 | 54.08 | 805,796 | +0.01(+0.02%) |
Sep 15, 2020 | 53.78 | 54.31 | 53.04 | 54.07 | 739,817 | +0.70(+1.32%) |
Sep 14, 2020 | 53.41 | 53.63 | 52.69 | 53.36 | 578,018 | +0.51(+0.96%) |
Sep 11, 2020 | 52.16 | 53.23 | 51.96 | 52.85 | 457,413 | +0.96(+1.85%) |
Sep 10, 2020 | 52.75 | 53.00 | 51.85 | 51.90 | 698,617 | -0.54(-1.04%) |
Sep 09, 2020 | 50.97 | 52.74 | 50.97 | 52.44 | 535,037 | +1.91(+3.77%) |
Sep 08, 2020 | 51.03 | 51.85 | 50.50 | 50.54 | 578,051 | -1.29(-2.48%) |
Sep 04, 2020 | 52.51 | 52.70 | 51.03 | 51.82 | 611,198 | +0.31(+0.60%) |
Sep 03, 2020 | 53.55 | 53.77 | 51.21 | 51.51 | 541,848 | -2.37(-4.39%) |
Sep 02, 2020 | 53.08 | 54.05 | 52.57 | 53.88 | 497,094 | +0.85(+1.59%) |