Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.72 | 64.16 | 62.65 | 62.65 | 93,373 | +1.75(+2.87%) |
Nov 27, 2020 | 60.27 | 61.13 | 60.20 | 60.90 | 47,300 | +0.33(+0.54%) |
Nov 25, 2020 | 60.43 | 60.78 | 60.38 | 60.57 | 158,500 | +0.03(+0.05%) |
Nov 24, 2020 | 60.52 | 60.80 | 60.09 | 60.54 | 152,217 | -1.90(-3.04%) |
Nov 23, 2020 | 63.17 | 63.26 | 62.17 | 62.44 | 88,856 | -1.00(-1.58%) |
Nov 20, 2020 | 63.27 | 63.66 | 63.09 | 63.44 | 77,700 | -1.04(-1.61%) |
Nov 19, 2020 | 63.74 | 64.48 | 63.58 | 64.48 | 89,906 | +0.96(+1.51%) |
Nov 18, 2020 | 64.32 | 64.36 | 63.28 | 63.52 | 59,842 | -1.01(-1.57%) |
Nov 17, 2020 | 65.53 | 65.56 | 64.16 | 64.53 | 67,032 | -3.39(-4.99%) |
Nov 16, 2020 | 67.62 | 68.32 | 67.50 | 67.92 | 61,192 | +1.37(+2.06%) |
Nov 13, 2020 | 66.52 | 66.67 | 66.00 | 66.55 | 39,100 | +0.97(+1.48%) |
Nov 12, 2020 | 66.22 | 66.76 | 65.58 | 65.58 | 36,456 | +0.99(+1.53%) |
Nov 11, 2020 | 63.88 | 64.86 | 63.88 | 64.59 | 43,267 | +1.60(+2.54%) |
Nov 10, 2020 | 63.81 | 63.82 | 62.59 | 62.99 | 58,270 | -4.42(-6.56%) |
Nov 09, 2020 | 68.55 | 68.55 | 67.25 | 67.41 | 104,855 | -1.04(-1.52%) |
Nov 06, 2020 | 68.25 | 68.93 | 67.74 | 68.45 | 148,400 | -0.20(-0.30%) |
Nov 05, 2020 | 68.80 | 68.99 | 68.09 | 68.66 | 48,710 | +1.86(+2.78%) |
Nov 04, 2020 | 64.34 | 67.26 | 64.34 | 66.80 | 36,903 | +3.25(+5.11%) |
Nov 03, 2020 | 62.76 | 63.57 | 62.76 | 63.55 | 39,336 | +2.18(+3.55%) |
Nov 02, 2020 | 61.13 | 61.46 | 60.65 | 61.37 | 104,979 | +0.96(+1.59%) |
Oct 30, 2020 | 60.67 | 60.95 | 59.88 | 60.41 | 51,400 | -0.40(-0.66%) |
Oct 29, 2020 | 60.63 | 60.90 | 60.13 | 60.81 | 62,675 | -0.10(-0.16%) |
Oct 28, 2020 | 61.47 | 61.67 | 60.74 | 60.91 | 63,340 | -2.63(-4.14%) |
Oct 27, 2020 | 63.94 | 64.13 | 63.22 | 63.54 | 42,220 | +0.28(+0.44%) |
Oct 26, 2020 | 62.83 | 63.78 | 62.83 | 63.26 | 40,290 | -0.32(-0.50%) |
Oct 23, 2020 | 63.01 | 63.78 | 62.83 | 63.58 | 21,800 | +0.58(+0.92%) |
Oct 22, 2020 | 63.10 | 63.17 | 62.41 | 63.00 | 27,970 | -0.23(-0.36%) |
Oct 21, 2020 | 63.54 | 64.06 | 63.04 | 63.23 | 33,797 | -0.83(-1.30%) |
Oct 20, 2020 | 63.98 | 64.38 | 63.46 | 64.06 | 92,644 | +0.90(+1.42%) |
Oct 19, 2020 | 64.50 | 64.71 | 63.15 | 63.16 | 165,464 | -2.03(-3.12%) |
Oct 16, 2020 | 64.47 | 65.55 | 64.40 | 65.19 | 141,000 | +2.59(+4.15%) |
Oct 15, 2020 | 62.30 | 62.79 | 61.90 | 62.60 | 345,440 | +1.30(+2.12%) |
Oct 14, 2020 | 60.84 | 61.51 | 60.84 | 61.30 | 303,512 | -0.05(-0.08%) |
Oct 13, 2020 | 61.37 | 61.46 | 60.95 | 61.35 | 89,099 | -0.12(-0.20%) |
Oct 12, 2020 | 61.43 | 61.71 | 61.40 | 61.47 | 25,210 | +0.12(+0.19%) |
Oct 09, 2020 | 60.52 | 61.38 | 60.52 | 61.35 | 64,500 | +0.94(+1.56%) |
Oct 08, 2020 | 60.26 | 60.41 | 60.00 | 60.41 | 185,327 | +0.17(+0.28%) |
Oct 07, 2020 | 61.24 | 61.27 | 60.07 | 60.24 | 431,797 | -0.63(-1.03%) |
Oct 06, 2020 | 61.51 | 61.71 | 60.75 | 60.87 | 309,680 | -1.91(-3.04%) |
Oct 05, 2020 | 62.09 | 62.92 | 61.96 | 62.78 | 214,109 | +0.91(+1.47%) |
Oct 02, 2020 | 60.96 | 62.12 | 60.96 | 61.87 | 1,182,500 | -0.65(-1.04%) |
Oct 01, 2020 | 62.62 | 62.82 | 62.52 | 62.52 | 922,165 | +0.75(+1.21%) |
Sep 30, 2020 | 61.62 | 61.98 | 61.46 | 61.77 | 34,400 | -0.10(-0.16%) |
Sep 29, 2020 | 61.53 | 62.06 | 61.53 | 61.87 | 17,878 | +0.83(+1.37%) |
Sep 28, 2020 | 61.35 | 61.35 | 61.00 | 61.04 | 45,203 | -0.46(-0.75%) |
Sep 25, 2020 | 60.79 | 61.71 | 60.48 | 61.50 | 53,800 | +0.24(+0.39%) |
Sep 24, 2020 | 60.95 | 61.57 | 60.25 | 61.26 | 26,549 | -0.53(-0.86%) |
Sep 23, 2020 | 61.95 | 62.51 | 61.75 | 61.79 | 34,401 | -0.56(-0.90%) |
Sep 22, 2020 | 62.02 | 62.35 | 61.34 | 62.35 | 33,288 | -0.62(-0.98%) |
Sep 21, 2020 | 62.31 | 62.99 | 62.02 | 62.97 | 49,812 | +0.39(+0.62%) |
Sep 18, 2020 | 62.61 | 62.98 | 62.23 | 62.58 | 25,100 | +0.54(+0.87%) |
Sep 17, 2020 | 61.45 | 62.11 | 61.39 | 62.04 | 32,097 | +0.95(+1.56%) |
Sep 16, 2020 | 61.95 | 61.95 | 61.05 | 61.09 | 29,718 | -0.16(-0.26%) |
Sep 15, 2020 | 61.51 | 61.78 | 61.07 | 61.25 | 36,213 | +0.67(+1.11%) |
Sep 14, 2020 | 60.46 | 60.86 | 60.26 | 60.58 | 28,817 | +0.55(+0.92%) |
Sep 11, 2020 | 60.13 | 60.21 | 59.50 | 60.03 | 35,400 | +0.19(+0.32%) |
Sep 10, 2020 | 60.28 | 60.29 | 59.40 | 59.84 | 67,679 | -0.21(-0.35%) |
Sep 09, 2020 | 59.44 | 60.25 | 59.42 | 60.05 | 42,882 | +0.97(+1.64%) |
Sep 08, 2020 | 58.06 | 59.57 | 57.93 | 59.08 | 43,979 | -0.56(-0.94%) |
Sep 04, 2020 | 60.49 | 60.49 | 58.38 | 59.64 | 44,800 | -0.56(-0.93%) |
Sep 03, 2020 | 62.20 | 62.20 | 59.68 | 60.20 | 49,520 | -2.58(-4.11%) |
Sep 02, 2020 | 62.34 | 62.92 | 62.15 | 62.78 | 42,606 | +1.83(+3.00%) |