Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.64 | 75.11 | 72.65 | 73.41 | 215,462 | -0.97(-1.31%) |
Nov 27, 2020 | 75.04 | 75.79 | 73.77 | 74.39 | 84,898 | -0.91(-1.21%) |
Nov 25, 2020 | 75.73 | 76.39 | 73.78 | 75.30 | 139,390 | -1.18(-1.55%) |
Nov 24, 2020 | 76.22 | 77.55 | 75.30 | 76.48 | 288,739 | +2.00(+2.69%) |
Nov 23, 2020 | 73.08 | 75.05 | 72.95 | 74.48 | 198,119 | +2.64(+3.68%) |
Nov 20, 2020 | 70.84 | 72.38 | 70.32 | 71.84 | 155,520 | +0.29(+0.41%) |
Nov 19, 2020 | 70.65 | 71.88 | 69.90 | 71.54 | 115,676 | +0.89(+1.26%) |
Nov 18, 2020 | 71.54 | 73.72 | 70.63 | 70.65 | 217,790 | -0.28(-0.39%) |
Nov 17, 2020 | 73.41 | 74.21 | 70.36 | 70.93 | 399,880 | -3.37(-4.53%) |
Nov 16, 2020 | 75.78 | 76.67 | 72.93 | 74.30 | 300,277 | +1.11(+1.52%) |
Nov 13, 2020 | 70.35 | 74.16 | 69.91 | 73.19 | 321,502 | +4.22(+6.12%) |
Nov 12, 2020 | 68.54 | 69.07 | 67.44 | 68.96 | 157,575 | -0.31(-0.45%) |
Nov 11, 2020 | 68.98 | 69.38 | 66.96 | 69.28 | 184,558 | +0.57(+0.82%) |
Nov 10, 2020 | 67.39 | 70.50 | 66.78 | 68.71 | 335,824 | +2.00(+3.00%) |
Nov 09, 2020 | 64.83 | 67.75 | 63.92 | 66.71 | 291,133 | +6.44(+10.68%) |
Nov 06, 2020 | 62.34 | 63.33 | 60.08 | 60.27 | 131,294 | -1.81(-2.91%) |
Nov 05, 2020 | 60.83 | 62.15 | 60.43 | 62.08 | 110,444 | +1.76(+2.92%) |
Nov 04, 2020 | 60.57 | 61.29 | 58.09 | 60.32 | 111,439 | -1.88(-3.02%) |
Nov 03, 2020 | 60.86 | 62.58 | 60.56 | 62.20 | 210,665 | +2.64(+4.43%) |
Nov 02, 2020 | 57.97 | 59.85 | 57.22 | 59.56 | 164,981 | +2.14(+3.72%) |
Oct 30, 2020 | 60.73 | 61.16 | 56.38 | 57.42 | 292,155 | -3.88(-6.33%) |
Oct 29, 2020 | 53.51 | 61.59 | 52.39 | 61.30 | 409,615 | +7.61(+14.17%) |
Oct 28, 2020 | 53.77 | 54.42 | 52.90 | 53.70 | 311,446 | -1.22(-2.23%) |
Oct 27, 2020 | 55.17 | 55.31 | 54.19 | 54.92 | 209,496 | -0.49(-0.89%) |
Oct 26, 2020 | 56.12 | 56.15 | 54.81 | 55.41 | 214,662 | -1.40(-2.46%) |
Oct 23, 2020 | 56.31 | 56.81 | 55.57 | 56.81 | 256,019 | +0.98(+1.75%) |
Oct 22, 2020 | 54.79 | 55.87 | 54.45 | 55.83 | 127,710 | +1.27(+2.33%) |
Oct 21, 2020 | 54.68 | 54.93 | 54.09 | 54.56 | 218,601 | +0.03(+0.05%) |
Oct 20, 2020 | 54.56 | 55.78 | 54.03 | 54.54 | 125,161 | +0.54(+1.00%) |
Oct 19, 2020 | 54.39 | 55.16 | 53.45 | 54.00 | 174,721 | -0.18(-0.34%) |
Oct 16, 2020 | 54.43 | 54.53 | 52.62 | 54.18 | 154,838 | -0.20(-0.37%) |
Oct 15, 2020 | 53.00 | 55.36 | 52.51 | 54.38 | 238,566 | +0.54(+1.00%) |
Oct 14, 2020 | 53.92 | 54.14 | 53.16 | 53.84 | 287,475 | +0.04(+0.07%) |
Oct 13, 2020 | 53.97 | 54.27 | 52.67 | 53.81 | 236,255 | -0.80(-1.47%) |
Oct 12, 2020 | 54.34 | 54.78 | 53.81 | 54.61 | 127,803 | +0.59(+1.10%) |
Oct 09, 2020 | 54.81 | 55.31 | 53.63 | 54.02 | 150,676 | -0.32(-0.59%) |
Oct 08, 2020 | 54.23 | 54.83 | 53.30 | 54.34 | 209,048 | +0.79(+1.47%) |
Oct 07, 2020 | 54.97 | 55.71 | 53.22 | 53.55 | 193,023 | -0.22(-0.41%) |
Oct 06, 2020 | 54.43 | 55.77 | 53.17 | 53.77 | 417,321 | +0.30(+0.56%) |
Oct 05, 2020 | 53.37 | 54.01 | 52.55 | 53.47 | 328,495 | +0.78(+1.47%) |
Oct 02, 2020 | 48.88 | 52.74 | 48.53 | 52.69 | 355,448 | +2.67(+5.33%) |
Oct 01, 2020 | 48.40 | 50.13 | 48.10 | 50.03 | 299,111 | +1.63(+3.36%) |
Sep 30, 2020 | 47.07 | 48.70 | 47.07 | 48.40 | 338,700 | +1.71(+3.66%) |
Sep 29, 2020 | 46.60 | 46.90 | 45.80 | 46.69 | 191,430 | +0.12(+0.25%) |
Sep 28, 2020 | 45.93 | 47.15 | 45.93 | 46.57 | 256,460 | +1.57(+3.49%) |
Sep 25, 2020 | 43.12 | 45.19 | 43.12 | 45.00 | 143,778 | +1.26(+2.88%) |
Sep 24, 2020 | 43.61 | 45.12 | 42.95 | 43.74 | 280,641 | +0.38(+0.88%) |
Sep 23, 2020 | 44.96 | 46.13 | 43.26 | 43.36 | 229,716 | -1.58(-3.52%) |
Sep 22, 2020 | 45.09 | 45.61 | 44.65 | 44.94 | 183,451 | +0.18(+0.41%) |
Sep 21, 2020 | 46.61 | 46.93 | 44.57 | 44.76 | 311,141 | -3.44(-7.14%) |
Sep 18, 2020 | 49.27 | 49.46 | 47.82 | 48.20 | 413,047 | -0.68(-1.38%) |
Sep 17, 2020 | 47.63 | 49.45 | 47.63 | 48.88 | 142,354 | +0.42(+0.87%) |
Sep 16, 2020 | 49.12 | 49.51 | 48.40 | 48.45 | 221,157 | -0.88(-1.78%) |
Sep 15, 2020 | 49.68 | 51.08 | 49.30 | 49.33 | 155,382 | +0.39(+0.80%) |
Sep 14, 2020 | 48.11 | 49.61 | 47.53 | 48.94 | 199,612 | +1.43(+3.02%) |
Sep 11, 2020 | 48.86 | 48.90 | 47.16 | 47.51 | 151,224 | -1.33(-2.73%) |
Sep 10, 2020 | 50.58 | 50.85 | 48.77 | 48.84 | 160,274 | -1.61(-3.19%) |
Sep 09, 2020 | 50.03 | 51.12 | 49.80 | 50.45 | 128,313 | +0.74(+1.49%) |
Sep 08, 2020 | 49.67 | 50.47 | 49.10 | 49.71 | 139,757 | -0.78(-1.54%) |
Sep 04, 2020 | 51.56 | 51.58 | 49.56 | 50.48 | 116,073 | +0.32(+0.64%) |
Sep 03, 2020 | 51.16 | 52.03 | 49.62 | 50.16 | 188,970 | -1.00(-1.95%) |
Sep 02, 2020 | 50.79 | 51.61 | 50.63 | 51.16 | 190,075 | +0.38(+0.76%) |