Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.10 | 61.44 | 60.19 | 60.34 | 55,505 | -1.11(-1.80%) |
Nov 27, 2020 | 61.99 | 61.99 | 60.22 | 61.45 | 28,160 | -0.36(-0.58%) |
Nov 25, 2020 | 62.56 | 62.71 | 61.48 | 61.80 | 53,067 | -0.99(-1.58%) |
Nov 24, 2020 | 61.75 | 63.73 | 61.73 | 62.79 | 81,574 | +2.01(+3.30%) |
Nov 23, 2020 | 60.56 | 61.56 | 60.56 | 60.79 | 46,764 | +0.48(+0.80%) |
Nov 20, 2020 | 60.75 | 60.95 | 59.54 | 60.31 | 48,018 | -0.85(-1.38%) |
Nov 19, 2020 | 61.16 | 61.41 | 60.10 | 61.15 | 40,368 | -0.28(-0.45%) |
Nov 18, 2020 | 62.39 | 62.74 | 61.39 | 61.43 | 52,579 | -0.73(-1.18%) |
Nov 17, 2020 | 61.90 | 62.39 | 61.25 | 62.16 | 74,520 | -0.58(-0.92%) |
Nov 16, 2020 | 61.77 | 62.84 | 61.09 | 62.74 | 60,461 | +2.60(+4.33%) |
Nov 13, 2020 | 59.78 | 60.59 | 59.33 | 60.14 | 46,784 | +0.84(+1.41%) |
Nov 12, 2020 | 60.19 | 60.61 | 58.39 | 59.30 | 58,429 | -1.62(-2.66%) |
Nov 11, 2020 | 62.97 | 64.05 | 59.95 | 60.92 | 59,284 | -1.98(-3.15%) |
Nov 10, 2020 | 63.27 | 64.46 | 60.90 | 62.90 | 96,283 | +0.73(+1.18%) |
Nov 09, 2020 | 60.45 | 63.01 | 60.28 | 62.17 | 121,411 | +4.63(+8.06%) |
Nov 06, 2020 | 58.38 | 58.77 | 57.50 | 57.53 | 41,511 | -0.75(-1.28%) |
Nov 05, 2020 | 57.17 | 59.60 | 57.17 | 58.28 | 53,169 | +1.19(+2.08%) |
Nov 04, 2020 | 57.14 | 58.77 | 56.19 | 57.10 | 71,329 | -1.38(-2.36%) |
Nov 03, 2020 | 59.55 | 60.12 | 58.13 | 58.48 | 73,363 | +0.01(+0.02%) |
Nov 02, 2020 | 58.49 | 59.59 | 58.13 | 58.47 | 80,569 | +0.90(+1.56%) |
Oct 30, 2020 | 57.66 | 58.18 | 57.15 | 57.57 | 40,725 | -0.20(-0.34%) |
Oct 29, 2020 | 56.63 | 58.28 | 55.77 | 57.77 | 37,440 | +0.81(+1.42%) |
Oct 28, 2020 | 58.83 | 59.01 | 56.61 | 56.96 | 59,136 | -2.29(-3.87%) |
Oct 27, 2020 | 61.47 | 62.03 | 59.14 | 59.25 | 38,319 | -2.25(-3.65%) |
Oct 26, 2020 | 61.03 | 61.88 | 60.68 | 61.49 | 54,535 | -0.17(-0.27%) |
Oct 23, 2020 | 61.88 | 62.11 | 61.06 | 61.66 | 50,935 | +0.30(+0.49%) |
Oct 22, 2020 | 61.58 | 62.37 | 61.07 | 61.36 | 55,864 | +0.25(+0.41%) |
Oct 21, 2020 | 61.10 | 61.86 | 61.02 | 61.11 | 38,415 | -0.75(-1.21%) |
Oct 20, 2020 | 61.85 | 62.23 | 61.52 | 61.86 | 42,021 | +0.63(+1.03%) |
Oct 19, 2020 | 61.77 | 62.61 | 61.12 | 61.23 | 41,031 | -0.56(-0.91%) |
Oct 16, 2020 | 60.62 | 61.83 | 59.32 | 61.79 | 62,042 | +1.19(+1.97%) |
Oct 15, 2020 | 59.25 | 61.24 | 59.08 | 60.59 | 58,631 | +0.84(+1.40%) |
Oct 14, 2020 | 60.40 | 61.19 | 59.75 | 59.75 | 20,607 | -0.51(-0.84%) |
Oct 13, 2020 | 60.62 | 60.62 | 59.43 | 60.26 | 34,987 | -0.68(-1.11%) |
Oct 12, 2020 | 60.08 | 61.13 | 59.75 | 60.94 | 42,601 | +0.75(+1.24%) |
Oct 09, 2020 | 60.93 | 61.02 | 59.37 | 60.19 | 56,545 | -0.19(-0.31%) |
Oct 08, 2020 | 60.52 | 61.00 | 59.96 | 60.38 | 30,401 | +0.45(+0.74%) |
Oct 07, 2020 | 60.90 | 61.06 | 59.84 | 59.93 | 46,788 | -0.07(-0.12%) |
Oct 06, 2020 | 60.02 | 61.33 | 59.74 | 60.00 | 71,444 | +0.59(+0.99%) |
Oct 05, 2020 | 58.94 | 59.65 | 58.57 | 59.42 | 38,438 | +0.86(+1.48%) |
Oct 02, 2020 | 56.77 | 58.67 | 56.60 | 58.55 | 40,052 | +0.88(+1.53%) |
Oct 01, 2020 | 56.75 | 57.77 | 55.93 | 57.67 | 57,172 | +0.93(+1.63%) |
Sep 30, 2020 | 57.12 | 57.92 | 56.32 | 56.74 | 53,708 | -0.11(-0.19%) |
Sep 29, 2020 | 58.14 | 58.14 | 55.98 | 56.85 | 50,842 | -1.26(-2.16%) |
Sep 28, 2020 | 58.29 | 59.65 | 58.04 | 58.11 | 68,844 | +0.49(+0.85%) |
Sep 25, 2020 | 56.67 | 57.83 | 56.14 | 57.62 | 63,276 | +0.73(+1.28%) |
Sep 24, 2020 | 55.53 | 57.36 | 55.08 | 56.88 | 55,862 | +1.36(+2.46%) |
Sep 23, 2020 | 57.13 | 58.03 | 55.51 | 55.52 | 71,924 | -1.38(-2.43%) |
Sep 22, 2020 | 56.26 | 57.20 | 55.51 | 56.90 | 67,533 | +0.39(+0.69%) |
Sep 21, 2020 | 57.22 | 57.26 | 55.18 | 56.51 | 91,166 | -1.69(-2.91%) |
Sep 18, 2020 | 59.16 | 59.22 | 57.74 | 58.20 | 183,098 | -0.64(-1.09%) |
Sep 17, 2020 | 59.26 | 59.68 | 58.73 | 58.85 | 59,914 | -1.19(-1.97%) |
Sep 16, 2020 | 59.62 | 60.78 | 58.66 | 60.03 | 79,878 | +0.45(+0.76%) |
Sep 15, 2020 | 60.99 | 60.99 | 59.48 | 59.58 | 51,528 | -0.94(-1.55%) |
Sep 14, 2020 | 59.44 | 60.95 | 59.44 | 60.51 | 55,698 | +1.66(+2.81%) |
Sep 11, 2020 | 60.07 | 60.07 | 58.17 | 58.86 | 82,071 | -1.35(-2.24%) |
Sep 10, 2020 | 60.50 | 60.74 | 59.08 | 60.20 | 57,245 | +0.22(+0.37%) |
Sep 09, 2020 | 61.71 | 61.72 | 59.97 | 59.98 | 51,407 | -1.22(-2.00%) |
Sep 08, 2020 | 62.80 | 62.80 | 60.93 | 61.21 | 58,732 | -1.54(-2.46%) |
Sep 04, 2020 | 64.32 | 64.43 | 62.00 | 62.75 | 35,076 | -0.13(-0.21%) |
Sep 03, 2020 | 62.80 | 64.68 | 62.72 | 62.88 | 68,490 | -0.06(-0.10%) |
Sep 02, 2020 | 61.08 | 63.12 | 61.07 | 62.94 | 69,629 | +1.52(+2.47%) |