Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.73 | 70.75 | 69.88 | 70.75 | 4,813 | +0.09(+0.13%) |
Nov 27, 2020 | 70.73 | 70.73 | 70.36 | 70.66 | 1,400 | +0.02(+0.02%) |
Nov 25, 2020 | 70.05 | 70.72 | 69.80 | 70.64 | 4,200 | -3.94(-5.28%) |
Nov 24, 2020 | 74.20 | 74.58 | 73.05 | 74.58 | 2,852 | +2.28(+3.16%) |
Nov 23, 2020 | 71.50 | 72.50 | 71.50 | 72.30 | 2,421 | +0.80(+1.11%) |
Nov 20, 2020 | 71.99 | 72.04 | 71.47 | 71.50 | 2,200 | -0.46(-0.64%) |
Nov 19, 2020 | 71.20 | 72.00 | 71.20 | 71.96 | 811 | +3.22(+4.68%) |
Nov 18, 2020 | 69.84 | 69.88 | 68.44 | 68.74 | 5,783 | -1.66(-2.36%) |
Nov 17, 2020 | 70.54 | 70.73 | 70.00 | 70.40 | 3,955 | -4.31(-5.77%) |
Nov 16, 2020 | 74.05 | 74.84 | 73.07 | 74.71 | 4,322 | +0.79(+1.07%) |
Nov 13, 2020 | 74.94 | 74.94 | 73.86 | 73.92 | 4,100 | +2.36(+3.30%) |
Nov 12, 2020 | 71.50 | 72.51 | 71.50 | 71.56 | 1,158 | +0.83(+1.17%) |
Nov 11, 2020 | 69.27 | 70.86 | 69.27 | 70.73 | 2,656 | +2.90(+4.28%) |
Nov 10, 2020 | 69.04 | 69.04 | 67.54 | 67.83 | 7,681 | -7.68(-10.16%) |
Nov 09, 2020 | 77.97 | 77.99 | 75.50 | 75.51 | 11,125 | +2.01(+2.73%) |
Nov 06, 2020 | 73.64 | 73.66 | 73.17 | 73.50 | 1,500 | -2.25(-2.98%) |
Nov 05, 2020 | 75.00 | 75.84 | 75.00 | 75.75 | 6,537 | +2.50(+3.42%) |
Nov 04, 2020 | 73.25 | 73.31 | 73.10 | 73.25 | 2,648 | +2.45(+3.46%) |
Nov 03, 2020 | 70.57 | 70.80 | 70.57 | 70.80 | 1,828 | +1.81(+2.63%) |
Nov 02, 2020 | 69.95 | 69.95 | 68.98 | 68.98 | 581 | +1.66(+2.46%) |
Oct 30, 2020 | 69.38 | 69.38 | 67.33 | 67.33 | 9,000 | -3.66(-5.16%) |
Oct 29, 2020 | 71.00 | 71.18 | 70.50 | 70.99 | 1,600 | +0.16(+0.23%) |
Oct 28, 2020 | 71.72 | 72.25 | 70.82 | 70.83 | 14,482 | +1.61(+2.33%) |
Oct 27, 2020 | 69.33 | 69.33 | 68.46 | 69.22 | 7,697 | -1.99(-2.79%) |
Oct 26, 2020 | 73.00 | 73.00 | 71.04 | 71.21 | 2,214 | -1.79(-2.45%) |
Oct 23, 2020 | 72.50 | 73.40 | 72.40 | 73.00 | 1,900 | +1.16(+1.61%) |
Oct 22, 2020 | 71.25 | 72.28 | 71.25 | 71.84 | 2,129 | -0.08(-0.12%) |
Oct 21, 2020 | 72.00 | 72.25 | 71.28 | 71.92 | 2,336 | -0.20(-0.28%) |
Oct 20, 2020 | 72.56 | 72.56 | 72.13 | 72.13 | 926 | +2.88(+4.16%) |
Oct 19, 2020 | 70.30 | 70.30 | 68.56 | 69.25 | 1,727 | +0.37(+0.54%) |
Oct 16, 2020 | 69.00 | 69.00 | 68.75 | 68.88 | 2,600 | +1.59(+2.36%) |
Oct 15, 2020 | 67.58 | 67.58 | 66.25 | 67.29 | 5,664 | -1.34(-1.95%) |
Oct 14, 2020 | 69.27 | 69.78 | 68.25 | 68.63 | 4,810 | +1.63(+2.43%) |
Oct 13, 2020 | 68.00 | 68.00 | 67.00 | 67.00 | 1,263 | +0.06(+0.09%) |
Oct 12, 2020 | 67.16 | 67.67 | 66.00 | 66.94 | 6,666 | +2.86(+4.46%) |
Oct 09, 2020 | 64.08 | 65.38 | 63.93 | 64.08 | 1,600 | +1.38(+2.20%) |
Oct 08, 2020 | 61.62 | 62.70 | 61.62 | 62.70 | 5,901 | +1.44(+2.35%) |
Oct 07, 2020 | 61.25 | 61.29 | 61.25 | 61.26 | 1,878 | +1.62(+2.71%) |
Oct 06, 2020 | 58.72 | 60.28 | 58.72 | 59.65 | 10,165 | +1.85(+3.19%) |
Oct 05, 2020 | 57.80 | 57.80 | 57.80 | 57.80 | 658 | -0.02(-0.03%) |
Oct 02, 2020 | 56.85 | 57.82 | 56.60 | 57.82 | 2,000 | -0.68(-1.16%) |
Oct 01, 2020 | 59.61 | 59.61 | 57.40 | 58.50 | 1,922 | +0.77(+1.33%) |
Sep 30, 2020 | 58.00 | 58.00 | 57.73 | 57.73 | 782 | -0.32(-0.55%) |
Sep 29, 2020 | 57.50 | 59.10 | 57.37 | 58.05 | 3,807 | +1.55(+2.74%) |
Sep 28, 2020 | 54.80 | 56.50 | 54.80 | 56.50 | 1,196 | +3.06(+5.73%) |
Sep 25, 2020 | 53.10 | 53.44 | 52.53 | 53.44 | 3,600 | +0.79(+1.51%) |
Sep 24, 2020 | 52.52 | 53.00 | 51.50 | 52.65 | 17,310 | -2.24(-4.09%) |
Sep 23, 2020 | 56.08 | 57.05 | 54.89 | 54.89 | 3,285 | -0.89(-1.60%) |
Sep 22, 2020 | 54.85 | 55.78 | 54.85 | 55.78 | 564 | +2.33(+4.35%) |
Sep 21, 2020 | 55.00 | 55.00 | 53.00 | 53.45 | 2,534 | -1.87(-3.38%) |
Sep 18, 2020 | 55.00 | 55.84 | 55.00 | 55.33 | 3,000 | +1.03(+1.89%) |
Sep 17, 2020 | 55.40 | 55.40 | 54.00 | 54.30 | 11,446 | -2.70(-4.74%) |
Sep 16, 2020 | 57.22 | 57.34 | 56.85 | 57.00 | 2,265 | +2.12(+3.86%) |
Sep 15, 2020 | 55.34 | 55.34 | 54.84 | 54.88 | 8,987 | +1.75(+3.30%) |
Sep 14, 2020 | 53.27 | 53.30 | 52.92 | 53.13 | 5,899 | +0.13(+0.24%) |
Sep 11, 2020 | 53.98 | 54.00 | 52.90 | 53.00 | 8,700 | -0.92(-1.71%) |
Sep 10, 2020 | 55.71 | 55.71 | 53.92 | 53.92 | 7,483 | -1.08(-1.96%) |
Sep 09, 2020 | 53.23 | 55.12 | 53.00 | 55.00 | 14,287 | +2.00(+3.77%) |
Sep 08, 2020 | 54.00 | 55.80 | 53.00 | 53.00 | 15,012 | -3.68(-6.49%) |
Sep 04, 2020 | 55.93 | 56.68 | 55.75 | 56.68 | 16,500 | -3.02(-5.05%) |
Sep 03, 2020 | 59.80 | 62.70 | 59.39 | 59.70 | 13,297 | -0.45(-0.76%) |
Sep 02, 2020 | 59.80 | 62.05 | 59.80 | 60.15 | 36,384 | -2.23(-3.57%) |