Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.73 | 71.39 | 69.30 | 70.41 | 123,672 | +0.98(+1.41%) |
Nov 27, 2020 | 69.56 | 70.00 | 68.52 | 69.43 | 49,100 | -0.28(-0.40%) |
Nov 25, 2020 | 69.64 | 70.12 | 68.72 | 69.71 | 131,900 | -0.04(-0.06%) |
Nov 24, 2020 | 70.57 | 70.57 | 69.54 | 69.75 | 108,448 | -0.09(-0.13%) |
Nov 23, 2020 | 68.15 | 70.17 | 68.15 | 69.84 | 143,099 | +1.82(+2.68%) |
Nov 20, 2020 | 67.08 | 68.45 | 66.79 | 68.02 | 210,600 | +0.94(+1.40%) |
Nov 19, 2020 | 67.31 | 67.46 | 65.74 | 67.08 | 112,115 | -0.37(-0.55%) |
Nov 18, 2020 | 67.82 | 68.21 | 66.86 | 67.45 | 181,786 | -0.02(-0.03%) |
Nov 17, 2020 | 66.70 | 68.09 | 65.20 | 67.47 | 90,470 | -0.01(-0.01%) |
Nov 16, 2020 | 68.43 | 68.53 | 66.85 | 67.48 | 111,431 | -0.15(-0.22%) |
Nov 13, 2020 | 66.73 | 68.10 | 66.73 | 67.63 | 79,400 | +1.47(+2.22%) |
Nov 12, 2020 | 67.28 | 68.10 | 66.13 | 66.16 | 115,704 | -1.69(-2.49%) |
Nov 11, 2020 | 68.35 | 68.93 | 67.12 | 67.85 | 190,891 | -0.05(-0.07%) |
Nov 10, 2020 | 67.57 | 68.33 | 66.50 | 67.90 | 166,006 | +0.33(+0.49%) |
Nov 09, 2020 | 69.44 | 71.00 | 65.19 | 67.57 | 175,599 | +3.83(+6.01%) |
Nov 06, 2020 | 64.31 | 64.31 | 63.20 | 63.74 | 88,500 | -0.39(-0.61%) |
Nov 05, 2020 | 63.55 | 64.54 | 63.10 | 64.13 | 69,184 | +1.37(+2.18%) |
Nov 04, 2020 | 62.30 | 63.46 | 62.12 | 62.76 | 103,274 | +0.75(+1.21%) |
Nov 03, 2020 | 60.17 | 62.46 | 59.77 | 62.01 | 137,607 | +2.56(+4.31%) |
Nov 02, 2020 | 58.17 | 60.10 | 57.58 | 59.45 | 135,508 | +1.81(+3.14%) |
Oct 30, 2020 | 58.21 | 58.73 | 57.06 | 57.64 | 123,300 | -1.20(-2.04%) |
Oct 29, 2020 | 58.75 | 59.48 | 58.19 | 58.84 | 82,528 | +0.11(+0.19%) |
Oct 28, 2020 | 60.24 | 60.24 | 58.49 | 58.73 | 63,964 | -2.45(-4.00%) |
Oct 27, 2020 | 61.59 | 62.01 | 60.55 | 61.18 | 108,211 | -0.57(-0.92%) |
Oct 26, 2020 | 63.45 | 63.45 | 60.82 | 61.75 | 105,505 | -2.10(-3.29%) |
Oct 23, 2020 | 64.65 | 64.71 | 62.92 | 63.85 | 104,900 | -0.40(-0.62%) |
Oct 22, 2020 | 61.82 | 64.64 | 61.01 | 64.25 | 132,131 | +2.50(+4.05%) |
Oct 21, 2020 | 61.60 | 62.93 | 61.28 | 61.75 | 403,866 | -0.11(-0.18%) |
Oct 20, 2020 | 62.28 | 62.41 | 60.37 | 61.86 | 140,019 | -0.18(-0.29%) |
Oct 19, 2020 | 62.85 | 63.51 | 61.18 | 62.04 | 185,325 | -0.89(-1.41%) |
Oct 16, 2020 | 65.71 | 65.71 | 62.44 | 62.93 | 202,200 | -2.63(-4.01%) |
Oct 15, 2020 | 67.00 | 67.00 | 63.67 | 65.56 | 326,378 | -2.31(-3.40%) |
Oct 14, 2020 | 68.19 | 69.16 | 67.45 | 67.87 | 127,755 | -0.54(-0.79%) |
Oct 13, 2020 | 67.93 | 68.54 | 67.31 | 68.41 | 116,019 | +0.36(+0.53%) |
Oct 12, 2020 | 67.50 | 68.21 | 66.52 | 68.05 | 90,415 | +0.82(+1.22%) |
Oct 09, 2020 | 66.00 | 67.34 | 65.72 | 67.23 | 105,300 | +1.33(+2.02%) |
Oct 08, 2020 | 65.84 | 67.00 | 65.22 | 65.90 | 110,650 | +0.19(+0.29%) |
Oct 07, 2020 | 65.90 | 66.10 | 65.00 | 65.71 | 59,927 | +0.71(+1.09%) |
Oct 06, 2020 | 65.13 | 65.86 | 64.81 | 65.00 | 102,503 | +0.38(+0.59%) |
Oct 05, 2020 | 64.27 | 65.17 | 63.19 | 64.62 | 77,846 | +0.85(+1.33%) |
Oct 02, 2020 | 63.06 | 64.27 | 62.79 | 63.77 | 100,300 | -0.63(-0.98%) |
Oct 01, 2020 | 64.48 | 65.12 | 63.93 | 64.40 | 69,654 | +0.44(+0.69%) |
Sep 30, 2020 | 64.53 | 65.09 | 63.68 | 63.96 | 101,446 | -0.21(-0.33%) |
Sep 29, 2020 | 63.79 | 64.39 | 63.11 | 64.17 | 62,119 | +0.38(+0.60%) |
Sep 28, 2020 | 64.21 | 64.66 | 63.58 | 63.79 | 67,517 | +0.50(+0.79%) |
Sep 25, 2020 | 60.41 | 63.49 | 60.08 | 63.29 | 123,600 | +2.77(+4.58%) |
Sep 24, 2020 | 61.20 | 61.49 | 60.16 | 60.52 | 113,964 | -0.98(-1.59%) |
Sep 23, 2020 | 62.58 | 63.30 | 61.45 | 61.50 | 153,479 | -0.97(-1.55%) |
Sep 22, 2020 | 61.57 | 62.86 | 61.57 | 62.47 | 112,084 | +1.23(+2.01%) |
Sep 21, 2020 | 62.64 | 62.64 | 60.58 | 61.24 | 190,345 | -2.32(-3.65%) |
Sep 18, 2020 | 65.53 | 66.20 | 63.47 | 63.56 | 191,000 | -2.13(-3.24%) |
Sep 17, 2020 | 66.44 | 67.25 | 65.13 | 65.69 | 164,183 | -1.51(-2.25%) |
Sep 16, 2020 | 67.79 | 68.42 | 66.86 | 67.20 | 80,213 | -0.27(-0.40%) |
Sep 15, 2020 | 66.16 | 68.12 | 65.60 | 67.47 | 151,918 | +2.26(+3.47%) |
Sep 14, 2020 | 65.70 | 66.09 | 64.95 | 65.21 | 208,335 | +0.13(+0.20%) |
Sep 11, 2020 | 64.86 | 65.19 | 64.30 | 65.08 | 113,300 | +0.30(+0.46%) |
Sep 10, 2020 | 65.25 | 65.98 | 64.42 | 64.78 | 143,388 | -0.03(-0.05%) |
Sep 09, 2020 | 64.63 | 65.22 | 63.65 | 64.81 | 191,511 | +0.21(+0.33%) |
Sep 08, 2020 | 64.75 | 65.27 | 62.96 | 64.60 | 124,641 | -0.81(-1.24%) |
Sep 04, 2020 | 65.67 | 66.51 | 64.09 | 65.41 | 130,200 | +0.22(+0.34%) |
Sep 03, 2020 | 67.96 | 67.96 | 64.94 | 65.19 | 136,239 | -2.86(-4.20%) |
Sep 02, 2020 | 66.60 | 68.05 | 66.24 | 68.05 | 147,744 | +1.30(+1.95%) |