Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.78 | 74.89 | 73.28 | 73.97 | 206,646 | -1.45(-1.92%) |
Nov 27, 2020 | 74.96 | 75.43 | 74.37 | 75.41 | 59,846 | +0.06(+0.07%) |
Nov 25, 2020 | 76.81 | 76.81 | 75.00 | 75.36 | 128,103 | -2.07(-2.67%) |
Nov 24, 2020 | 78.05 | 78.79 | 77.19 | 77.43 | 289,576 | +0.82(+1.07%) |
Nov 23, 2020 | 74.65 | 77.03 | 73.94 | 76.61 | 186,443 | +2.80(+3.79%) |
Nov 20, 2020 | 74.00 | 74.10 | 72.96 | 73.81 | 176,735 | -0.45(-0.61%) |
Nov 19, 2020 | 73.36 | 74.34 | 72.03 | 74.26 | 204,566 | +0.35(+0.48%) |
Nov 18, 2020 | 75.11 | 76.04 | 73.82 | 73.91 | 237,461 | -0.70(-0.93%) |
Nov 17, 2020 | 74.79 | 75.88 | 73.69 | 74.61 | 190,690 | -1.16(-1.53%) |
Nov 16, 2020 | 75.02 | 77.65 | 74.36 | 75.77 | 235,050 | +2.65(+3.63%) |
Nov 13, 2020 | 72.61 | 73.77 | 72.43 | 73.11 | 133,063 | +1.32(+1.83%) |
Nov 12, 2020 | 72.82 | 73.33 | 70.80 | 71.80 | 201,595 | -2.02(-2.74%) |
Nov 11, 2020 | 74.23 | 74.23 | 72.09 | 73.82 | 193,044 | -0.20(-0.28%) |
Nov 10, 2020 | 72.62 | 74.75 | 72.03 | 74.02 | 301,560 | +2.32(+3.23%) |
Nov 09, 2020 | 74.91 | 75.75 | 71.57 | 71.70 | 448,586 | +4.97(+7.45%) |
Nov 06, 2020 | 67.37 | 68.15 | 66.68 | 66.73 | 217,926 | -0.45(-0.66%) |
Nov 05, 2020 | 65.07 | 67.84 | 65.07 | 67.18 | 256,890 | +2.54(+3.93%) |
Nov 04, 2020 | 66.26 | 66.91 | 64.23 | 64.64 | 278,911 | -3.41(-5.01%) |
Nov 03, 2020 | 66.50 | 68.35 | 66.45 | 68.05 | 315,732 | +2.81(+4.31%) |
Nov 02, 2020 | 64.05 | 65.32 | 63.96 | 65.24 | 229,824 | +1.92(+3.03%) |
Oct 30, 2020 | 62.63 | 64.12 | 62.58 | 63.32 | 192,370 | +0.47(+0.75%) |
Oct 29, 2020 | 60.85 | 63.16 | 60.28 | 62.85 | 219,723 | +1.64(+2.68%) |
Oct 28, 2020 | 62.00 | 62.87 | 61.07 | 61.21 | 234,514 | -2.34(-3.68%) |
Oct 27, 2020 | 63.48 | 63.80 | 62.73 | 63.54 | 154,715 | -0.14(-0.22%) |
Oct 26, 2020 | 63.74 | 63.74 | 62.58 | 63.68 | 185,043 | -0.91(-1.41%) |
Oct 23, 2020 | 64.80 | 64.92 | 64.05 | 64.59 | 210,378 | +0.38(+0.59%) |
Oct 22, 2020 | 63.60 | 64.43 | 62.98 | 64.21 | 255,606 | +1.14(+1.81%) |
Oct 21, 2020 | 63.84 | 64.50 | 63.06 | 63.07 | 225,525 | -1.28(-1.99%) |
Oct 20, 2020 | 69.55 | 71.15 | 63.86 | 64.35 | 485,281 | +0.97(+1.54%) |
Oct 19, 2020 | 64.29 | 65.34 | 63.27 | 63.38 | 238,565 | -0.57(-0.88%) |
Oct 16, 2020 | 63.50 | 64.77 | 63.34 | 63.94 | 134,034 | +0.27(+0.42%) |
Oct 15, 2020 | 62.56 | 63.95 | 62.05 | 63.67 | 132,078 | +0.60(+0.96%) |
Oct 14, 2020 | 61.79 | 63.40 | 61.45 | 63.07 | 172,818 | +1.27(+2.06%) |
Oct 13, 2020 | 62.62 | 63.24 | 61.76 | 61.80 | 230,643 | -1.61(-2.54%) |
Oct 12, 2020 | 63.04 | 64.29 | 62.60 | 63.41 | 208,632 | +0.52(+0.83%) |
Oct 09, 2020 | 64.18 | 64.23 | 62.65 | 62.89 | 165,628 | -0.82(-1.28%) |
Oct 08, 2020 | 64.22 | 64.22 | 62.79 | 63.71 | 124,260 | +0.39(+0.62%) |
Oct 07, 2020 | 62.45 | 63.53 | 62.26 | 63.32 | 175,036 | +1.58(+2.55%) |
Oct 06, 2020 | 62.91 | 63.60 | 61.58 | 61.74 | 223,750 | -0.30(-0.48%) |
Oct 05, 2020 | 61.51 | 62.44 | 61.23 | 62.04 | 133,853 | +1.35(+2.23%) |
Oct 02, 2020 | 58.64 | 60.89 | 58.11 | 60.69 | 148,807 | +1.29(+2.17%) |
Oct 01, 2020 | 59.06 | 59.61 | 57.64 | 59.40 | 217,108 | +0.28(+0.47%) |
Sep 30, 2020 | 59.35 | 61.15 | 58.73 | 59.12 | 389,709 | +0.10(+0.17%) |
Sep 29, 2020 | 59.45 | 59.47 | 58.09 | 59.02 | 154,764 | -0.46(-0.78%) |
Sep 28, 2020 | 58.98 | 60.23 | 58.97 | 59.48 | 247,237 | +1.18(+2.02%) |
Sep 25, 2020 | 57.44 | 58.67 | 57.20 | 58.30 | 220,730 | +0.27(+0.46%) |
Sep 24, 2020 | 57.66 | 58.84 | 56.93 | 58.04 | 297,014 | +0.25(+0.43%) |
Sep 23, 2020 | 58.42 | 59.15 | 57.77 | 57.78 | 209,615 | -0.76(-1.30%) |
Sep 22, 2020 | 57.51 | 58.80 | 57.39 | 58.55 | 216,242 | +0.94(+1.63%) |
Sep 21, 2020 | 59.26 | 59.34 | 56.91 | 57.61 | 266,292 | -3.16(-5.20%) |
Sep 18, 2020 | 62.07 | 62.33 | 60.38 | 60.77 | 521,471 | -0.32(-0.53%) |
Sep 17, 2020 | 59.28 | 61.12 | 59.13 | 61.10 | 176,195 | +1.09(+1.82%) |
Sep 16, 2020 | 59.33 | 61.33 | 59.33 | 60.00 | 276,379 | +0.77(+1.30%) |
Sep 15, 2020 | 59.72 | 60.35 | 59.16 | 59.23 | 159,374 | +0.05(+0.08%) |
Sep 14, 2020 | 58.16 | 59.31 | 57.97 | 59.19 | 188,633 | +1.24(+2.14%) |
Sep 11, 2020 | 57.93 | 58.49 | 57.32 | 57.94 | 187,546 | +0.29(+0.51%) |
Sep 10, 2020 | 58.66 | 59.27 | 57.36 | 57.65 | 302,827 | -1.07(-1.82%) |
Sep 09, 2020 | 59.40 | 59.43 | 57.35 | 58.72 | 265,127 | -0.20(-0.34%) |
Sep 08, 2020 | 60.99 | 60.99 | 58.86 | 58.92 | 272,392 | -2.31(-3.77%) |
Sep 04, 2020 | 62.42 | 62.46 | 60.15 | 61.23 | 196,673 | +0.03(+0.05%) |
Sep 03, 2020 | 62.49 | 63.05 | 60.63 | 61.20 | 138,472 | -1.07(-1.71%) |
Sep 02, 2020 | 62.61 | 62.82 | 61.60 | 62.27 | 163,362 | -0.31(-0.50%) |