Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.41 | 72.96 | 71.07 | 71.48 | 229,090 | -1.37(-1.88%) |
Nov 27, 2020 | 73.69 | 74.34 | 72.59 | 72.85 | 60,100 | -0.90(-1.22%) |
Nov 25, 2020 | 73.00 | 73.92 | 71.66 | 73.75 | 134,000 | +0.14(+0.19%) |
Nov 24, 2020 | 72.53 | 73.88 | 72.33 | 73.61 | 160,406 | +2.13(+2.98%) |
Nov 23, 2020 | 70.19 | 72.00 | 70.19 | 71.48 | 158,555 | +1.86(+2.67%) |
Nov 20, 2020 | 69.29 | 70.26 | 68.68 | 69.62 | 327,300 | -0.22(-0.32%) |
Nov 19, 2020 | 69.75 | 70.73 | 68.35 | 69.84 | 196,602 | -0.43(-0.61%) |
Nov 18, 2020 | 71.46 | 72.13 | 70.25 | 70.27 | 180,948 | -1.30(-1.82%) |
Nov 17, 2020 | 71.61 | 72.20 | 70.01 | 71.57 | 193,464 | -0.77(-1.06%) |
Nov 16, 2020 | 71.32 | 72.62 | 70.37 | 72.34 | 256,525 | +2.32(+3.31%) |
Nov 13, 2020 | 68.38 | 70.21 | 68.38 | 70.02 | 183,300 | +2.02(+2.97%) |
Nov 12, 2020 | 68.79 | 69.43 | 67.28 | 68.00 | 238,644 | -1.49(-2.14%) |
Nov 11, 2020 | 68.72 | 69.80 | 67.86 | 69.49 | 384,571 | +1.02(+1.49%) |
Nov 10, 2020 | 68.65 | 69.71 | 67.95 | 68.47 | 253,391 | +1.08(+1.60%) |
Nov 09, 2020 | 68.51 | 69.91 | 66.98 | 67.39 | 380,910 | +1.90(+2.90%) |
Nov 06, 2020 | 65.06 | 65.72 | 64.56 | 65.49 | 143,800 | +0.59(+0.91%) |
Nov 05, 2020 | 62.32 | 65.15 | 62.32 | 64.90 | 219,689 | +2.67(+4.29%) |
Nov 04, 2020 | 61.04 | 63.07 | 60.47 | 62.23 | 190,514 | +0.79(+1.29%) |
Nov 03, 2020 | 58.59 | 62.22 | 58.34 | 61.44 | 333,472 | +5.41(+9.66%) |
Nov 02, 2020 | 54.40 | 56.09 | 53.71 | 56.03 | 431,527 | +2.68(+5.02%) |
Oct 30, 2020 | 53.85 | 54.49 | 52.63 | 53.35 | 340,600 | -0.66(-1.22%) |
Oct 29, 2020 | 54.23 | 54.91 | 53.62 | 54.01 | 293,831 | -0.57(-1.04%) |
Oct 28, 2020 | 56.57 | 56.76 | 54.45 | 54.58 | 393,242 | -3.23(-5.59%) |
Oct 27, 2020 | 60.14 | 60.14 | 57.75 | 57.81 | 188,520 | -2.67(-4.41%) |
Oct 26, 2020 | 61.62 | 61.86 | 59.62 | 60.48 | 204,646 | -2.06(-3.29%) |
Oct 23, 2020 | 63.62 | 63.77 | 62.48 | 62.54 | 149,800 | -0.70(-1.11%) |
Oct 22, 2020 | 62.37 | 63.48 | 61.49 | 63.24 | 194,110 | +1.35(+2.18%) |
Oct 21, 2020 | 62.34 | 62.97 | 61.52 | 61.89 | 206,528 | -0.13(-0.21%) |
Oct 20, 2020 | 62.77 | 63.27 | 61.60 | 62.02 | 110,622 | -0.24(-0.39%) |
Oct 19, 2020 | 62.80 | 63.47 | 62.05 | 62.26 | 123,294 | -0.09(-0.14%) |
Oct 16, 2020 | 62.40 | 63.12 | 62.27 | 62.35 | 126,800 | -0.02(-0.03%) |
Oct 15, 2020 | 60.35 | 62.67 | 59.80 | 62.37 | 134,905 | +1.22(+2.00%) |
Oct 14, 2020 | 61.59 | 62.34 | 60.87 | 61.15 | 93,943 | -0.18(-0.29%) |
Oct 13, 2020 | 61.99 | 62.71 | 61.22 | 61.33 | 155,034 | -1.22(-1.95%) |
Oct 12, 2020 | 61.18 | 62.60 | 60.71 | 62.55 | 124,251 | +1.37(+2.24%) |
Oct 09, 2020 | 61.39 | 61.75 | 61.06 | 61.18 | 147,700 | +0.38(+0.63%) |
Oct 08, 2020 | 60.87 | 61.38 | 60.64 | 60.80 | 233,622 | +0.70(+1.16%) |
Oct 07, 2020 | 59.17 | 60.25 | 58.95 | 60.10 | 184,055 | +1.46(+2.49%) |
Oct 06, 2020 | 59.27 | 60.45 | 58.62 | 58.64 | 211,769 | -0.13(-0.22%) |
Oct 05, 2020 | 58.00 | 59.20 | 57.84 | 58.77 | 150,322 | +1.50(+2.62%) |
Oct 02, 2020 | 56.28 | 57.71 | 56.03 | 57.27 | 165,000 | -0.09(-0.16%) |
Oct 01, 2020 | 56.92 | 57.73 | 56.42 | 57.36 | 167,138 | +0.78(+1.38%) |
Sep 30, 2020 | 56.54 | 57.72 | 56.28 | 56.58 | 328,024 | +0.19(+0.34%) |
Sep 29, 2020 | 56.51 | 57.03 | 55.64 | 56.39 | 163,229 | -0.05(-0.09%) |
Sep 28, 2020 | 56.09 | 57.23 | 55.85 | 56.44 | 229,564 | +0.90(+1.62%) |
Sep 25, 2020 | 55.95 | 57.11 | 55.06 | 55.54 | 280,400 | -0.75(-1.33%) |
Sep 24, 2020 | 56.32 | 56.81 | 55.04 | 56.29 | 414,985 | +0.92(+1.66%) |
Sep 23, 2020 | 57.49 | 58.18 | 55.29 | 55.37 | 196,560 | -1.57(-2.76%) |
Sep 22, 2020 | 56.90 | 57.21 | 56.20 | 56.94 | 198,811 | +0.55(+0.98%) |
Sep 21, 2020 | 56.91 | 57.72 | 55.24 | 56.39 | 225,269 | -1.96(-3.36%) |
Sep 18, 2020 | 57.68 | 58.66 | 57.67 | 58.35 | 605,700 | +0.67(+1.16%) |
Sep 17, 2020 | 57.36 | 58.71 | 57.12 | 57.68 | 271,662 | -0.46(-0.79%) |
Sep 16, 2020 | 57.16 | 59.45 | 56.72 | 58.14 | 501,049 | +1.50(+2.65%) |
Sep 15, 2020 | 56.87 | 57.07 | 55.74 | 56.64 | 314,879 | +0.33(+0.59%) |
Sep 14, 2020 | 56.66 | 57.24 | 56.26 | 56.31 | 159,637 | +0.21(+0.37%) |
Sep 11, 2020 | 57.44 | 57.56 | 55.69 | 56.10 | 328,200 | -1.05(-1.84%) |
Sep 10, 2020 | 57.40 | 58.14 | 56.53 | 57.15 | 433,665 | -0.04(-0.07%) |
Sep 09, 2020 | 57.38 | 57.83 | 57.12 | 57.19 | 343,382 | +0.24(+0.42%) |
Sep 08, 2020 | 56.89 | 57.52 | 56.33 | 56.95 | 340,449 | -1.38(-2.37%) |
Sep 04, 2020 | 59.09 | 59.38 | 57.41 | 58.33 | 186,700 | -0.06(-0.10%) |
Sep 03, 2020 | 60.66 | 60.82 | 57.91 | 58.39 | 240,509 | -2.53(-4.15%) |
Sep 02, 2020 | 59.92 | 61.11 | 59.29 | 60.92 | 184,165 | +1.00(+1.67%) |