Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 76.65 | 79.44 | 69.68 | 75.61 | 322,619 | -0.39(-0.51%) |
Nov 27, 2020 | 76.51 | 79.68 | 71.26 | 76.00 | 105,700 | +0.47(+0.62%) |
Nov 25, 2020 | 75.91 | 77.75 | 74.01 | 75.53 | 215,700 | -0.47(-0.62%) |
Nov 24, 2020 | 76.59 | 79.36 | 75.05 | 76.00 | 164,171 | -0.21(-0.28%) |
Nov 23, 2020 | 71.56 | 81.00 | 71.43 | 76.21 | 283,317 | +5.13(+7.22%) |
Nov 20, 2020 | 71.55 | 74.00 | 69.35 | 71.08 | 471,600 | +1.59(+2.29%) |
Nov 19, 2020 | 67.72 | 74.00 | 67.72 | 69.49 | 129,789 | +0.92(+1.34%) |
Nov 18, 2020 | 68.16 | 74.60 | 66.73 | 68.57 | 217,315 | +1.79(+2.68%) |
Nov 17, 2020 | 68.10 | 70.83 | 64.91 | 66.78 | 207,306 | -1.24(-1.82%) |
Nov 16, 2020 | 60.44 | 69.88 | 60.31 | 68.02 | 436,650 | +9.12(+15.48%) |
Nov 13, 2020 | 57.77 | 64.41 | 52.41 | 58.90 | 1,862,800 | +4.52(+8.31%) |
Nov 12, 2020 | 53.54 | 56.49 | 52.49 | 54.38 | 81,888 | +0.38(+0.70%) |
Nov 11, 2020 | 55.15 | 57.05 | 52.14 | 54.00 | 88,924 | -2.66(-4.69%) |
Nov 10, 2020 | 55.35 | 57.93 | 54.99 | 56.66 | 39,520 | +2.19(+4.02%) |
Nov 09, 2020 | 56.45 | 57.80 | 52.54 | 54.47 | 45,710 | -1.07(-1.93%) |
Nov 06, 2020 | 55.23 | 57.37 | 52.84 | 55.54 | 48,200 | +0.62(+1.13%) |
Nov 05, 2020 | 53.00 | 56.52 | 51.89 | 54.92 | 55,432 | +1.92(+3.62%) |
Nov 04, 2020 | 53.17 | 54.56 | 51.41 | 53.00 | 53,621 | -0.16(-0.31%) |
Nov 03, 2020 | 52.00 | 56.29 | 51.33 | 53.16 | 73,972 | +1.37(+2.64%) |
Nov 02, 2020 | 57.29 | 59.73 | 44.41 | 51.80 | 440,163 | -3.80(-6.83%) |
Oct 30, 2020 | 60.42 | 62.99 | 54.61 | 55.60 | 350,600 | -5.71(-9.31%) |
Oct 29, 2020 | 62.34 | 66.41 | 58.52 | 61.31 | 243,292 | -1.90(-3.01%) |
Oct 28, 2020 | 57.01 | 65.04 | 54.55 | 63.21 | 171,209 | +4.80(+8.22%) |
Oct 27, 2020 | 53.86 | 61.44 | 53.86 | 58.41 | 241,326 | +4.29(+7.93%) |
Oct 26, 2020 | 53.60 | 56.13 | 53.00 | 54.12 | 87,151 | +0.21(+0.39%) |
Oct 23, 2020 | 53.17 | 54.58 | 52.03 | 53.91 | 42,600 | +1.22(+2.32%) |
Oct 22, 2020 | 52.01 | 54.42 | 51.05 | 52.69 | 74,607 | +0.55(+1.05%) |
Oct 21, 2020 | 51.12 | 54.13 | 50.12 | 52.14 | 87,033 | +1.07(+2.10%) |
Oct 20, 2020 | 51.43 | 54.99 | 47.67 | 51.07 | 139,793 | +0.44(+0.87%) |
Oct 19, 2020 | 50.51 | 54.41 | 49.79 | 50.63 | 69,107 | -1.05(-2.03%) |
Oct 16, 2020 | 47.56 | 54.76 | 45.26 | 51.68 | 115,600 | +3.68(+7.67%) |
Oct 15, 2020 | 46.07 | 49.32 | 46.07 | 48.00 | 35,886 | +1.36(+2.92%) |
Oct 14, 2020 | 47.16 | 47.50 | 45.95 | 46.64 | 107,636 | -0.33(-0.70%) |
Oct 13, 2020 | 48.28 | 49.97 | 46.88 | 46.97 | 49,354 | -1.92(-3.93%) |
Oct 12, 2020 | 45.57 | 48.89 | 43.67 | 48.89 | 188,539 | +3.27(+7.17%) |
Oct 09, 2020 | 46.71 | 48.85 | 44.00 | 45.62 | 330,300 | -0.70(-1.51%) |
Oct 08, 2020 | 40.69 | 47.99 | 39.44 | 46.32 | 445,043 | +6.32(+15.80%) |
Oct 07, 2020 | 36.32 | 40.89 | 36.32 | 40.00 | 52,564 | +4.00(+11.11%) |
Oct 06, 2020 | 36.57 | 37.78 | 34.17 | 36.00 | 297,296 | -0.14(-0.39%) |
Oct 05, 2020 | 37.20 | 38.49 | 34.51 | 36.14 | 429,635 | -0.62(-1.69%) |
Oct 02, 2020 | 37.16 | 39.36 | 36.22 | 36.76 | 88,800 | -0.85(-2.26%) |
Oct 01, 2020 | 38.78 | 39.21 | 36.85 | 37.61 | 78,177 | -0.96(-2.49%) |
Sep 30, 2020 | 39.34 | 40.22 | 38.10 | 38.57 | 39,799 | -0.81(-2.06%) |
Sep 29, 2020 | 39.65 | 41.08 | 38.30 | 39.38 | 28,393 | -0.43(-1.08%) |
Sep 28, 2020 | 40.90 | 42.80 | 39.39 | 39.81 | 39,379 | -0.80(-1.97%) |
Sep 25, 2020 | 41.19 | 42.25 | 40.38 | 40.61 | 24,500 | -0.54(-1.31%) |
Sep 24, 2020 | 40.95 | 44.96 | 39.43 | 41.15 | 32,617 | -0.10(-0.24%) |
Sep 23, 2020 | 42.14 | 43.27 | 41.09 | 41.25 | 32,594 | -1.30(-3.06%) |
Sep 22, 2020 | 43.41 | 44.27 | 39.90 | 42.55 | 70,654 | -0.47(-1.09%) |
Sep 21, 2020 | 44.52 | 45.25 | 41.44 | 43.02 | 110,625 | -2.17(-4.80%) |
Sep 18, 2020 | 45.94 | 47.12 | 42.36 | 45.19 | 166,400 | +0.20(+0.44%) |
Sep 17, 2020 | 44.37 | 46.19 | 44.33 | 44.99 | 39,964 | -0.80(-1.75%) |
Sep 16, 2020 | 47.02 | 47.50 | 44.63 | 45.79 | 39,517 | -0.12(-0.26%) |
Sep 15, 2020 | 45.34 | 47.57 | 43.77 | 45.91 | 107,767 | +0.83(+1.84%) |
Sep 14, 2020 | 46.83 | 47.32 | 44.51 | 45.08 | 59,618 | +0.57(+1.28%) |
Sep 11, 2020 | 47.25 | 47.95 | 43.58 | 44.51 | 42,400 | -2.74(-5.80%) |
Sep 10, 2020 | 49.91 | 51.55 | 46.14 | 47.25 | 29,217 | -2.26(-4.56%) |
Sep 09, 2020 | 48.62 | 53.15 | 47.84 | 49.51 | 73,609 | +1.01(+2.08%) |
Sep 08, 2020 | 47.03 | 50.17 | 44.79 | 48.50 | 62,936 | -0.56(-1.14%) |
Sep 04, 2020 | 50.41 | 50.85 | 47.29 | 49.06 | 53,000 | -1.71(-3.37%) |
Sep 03, 2020 | 56.50 | 57.00 | 50.05 | 50.77 | 90,276 | -5.18(-9.26%) |
Sep 02, 2020 | 54.66 | 57.58 | 51.51 | 55.95 | 107,865 | +2.52(+4.72%) |