Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.06 | 64.32 | 63.63 | 64.15 | 155,991 | +0.22(+0.34%) |
Nov 27, 2020 | 63.32 | 64.13 | 63.26 | 63.93 | 92,433 | +1.02(+1.62%) |
Nov 25, 2020 | 63.17 | 63.17 | 62.48 | 62.91 | 154,498 | -1.17(-1.83%) |
Nov 24, 2020 | 64.06 | 64.28 | 63.80 | 64.09 | 277,086 | +1.44(+2.29%) |
Nov 23, 2020 | 62.79 | 63.43 | 62.53 | 62.65 | 227,745 | +1.02(+1.65%) |
Nov 20, 2020 | 61.64 | 61.79 | 61.17 | 61.63 | 94,989 | -0.02(-0.03%) |
Nov 19, 2020 | 61.56 | 62.04 | 61.10 | 61.65 | 154,445 | +0.42(+0.69%) |
Nov 18, 2020 | 61.49 | 61.85 | 61.05 | 61.23 | 191,191 | -0.70(-1.14%) |
Nov 17, 2020 | 62.09 | 62.46 | 61.22 | 61.94 | 296,794 | -0.55(-0.88%) |
Nov 16, 2020 | 62.64 | 62.64 | 62.12 | 62.48 | 168,171 | -0.45(-0.71%) |
Nov 13, 2020 | 63.35 | 63.65 | 62.77 | 62.93 | 150,817 | +0.08(+0.12%) |
Nov 12, 2020 | 62.98 | 62.99 | 62.64 | 62.86 | 115,138 | -0.22(-0.34%) |
Nov 11, 2020 | 63.56 | 64.13 | 62.89 | 63.07 | 247,927 | +1.50(+2.43%) |
Nov 10, 2020 | 62.68 | 62.68 | 61.27 | 61.58 | 247,798 | -1.41(-2.24%) |
Nov 09, 2020 | 65.69 | 65.69 | 62.71 | 62.98 | 162,404 | -2.25(-3.45%) |
Nov 06, 2020 | 64.99 | 65.77 | 64.97 | 65.23 | 137,525 | -0.85(-1.29%) |
Nov 05, 2020 | 66.50 | 66.50 | 65.69 | 66.08 | 134,656 | -0.20(-0.30%) |
Nov 04, 2020 | 65.88 | 67.03 | 65.67 | 66.28 | 286,277 | +1.27(+1.96%) |
Nov 03, 2020 | 64.32 | 65.31 | 64.17 | 65.01 | 266,980 | +0.54(+0.83%) |
Nov 02, 2020 | 63.48 | 64.66 | 63.40 | 64.47 | 168,338 | +1.09(+1.71%) |
Oct 30, 2020 | 63.90 | 64.26 | 62.96 | 63.38 | 157,872 | -1.39(-2.14%) |
Oct 29, 2020 | 64.06 | 65.34 | 63.80 | 64.77 | 180,605 | +1.31(+2.06%) |
Oct 28, 2020 | 64.25 | 64.38 | 63.03 | 63.46 | 267,132 | -3.06(-4.60%) |
Oct 27, 2020 | 66.56 | 67.46 | 66.37 | 66.52 | 229,671 | +1.10(+1.67%) |
Oct 26, 2020 | 65.17 | 65.72 | 64.82 | 65.43 | 207,640 | -0.38(-0.58%) |
Oct 23, 2020 | 66.22 | 66.31 | 65.44 | 65.81 | 169,631 | -0.51(-0.77%) |
Oct 22, 2020 | 66.01 | 66.67 | 66.01 | 66.32 | 198,832 | +0.20(+0.30%) |
Oct 21, 2020 | 66.50 | 67.09 | 65.86 | 66.12 | 191,768 | -0.85(-1.27%) |
Oct 20, 2020 | 66.83 | 67.31 | 66.74 | 66.97 | 105,335 | +0.53(+0.79%) |
Oct 19, 2020 | 67.25 | 67.30 | 66.36 | 66.45 | 156,601 | -0.85(-1.26%) |
Oct 16, 2020 | 67.24 | 67.78 | 67.08 | 67.30 | 100,408 | +0.48(+0.72%) |
Oct 15, 2020 | 66.97 | 67.25 | 66.43 | 66.82 | 179,138 | -1.46(-2.13%) |
Oct 14, 2020 | 68.08 | 68.36 | 68.06 | 68.27 | 183,779 | -0.22(-0.33%) |
Oct 13, 2020 | 68.49 | 68.96 | 68.12 | 68.50 | 181,229 | -0.71(-1.03%) |
Oct 12, 2020 | 69.03 | 69.73 | 69.03 | 69.21 | 177,573 | +0.72(+1.06%) |
Oct 09, 2020 | 68.52 | 68.77 | 68.17 | 68.49 | 122,801 | -0.36(-0.53%) |
Oct 08, 2020 | 68.69 | 69.26 | 68.58 | 68.85 | 180,553 | +1.71(+2.55%) |
Oct 07, 2020 | 67.54 | 67.59 | 67.06 | 67.14 | 317,256 | -0.47(-0.69%) |
Oct 06, 2020 | 68.23 | 68.34 | 67.52 | 67.61 | 269,841 | -1.30(-1.89%) |
Oct 05, 2020 | 68.38 | 69.19 | 68.23 | 68.91 | 303,502 | +1.12(+1.66%) |
Oct 02, 2020 | 67.54 | 68.26 | 67.05 | 67.79 | 79,140 | -0.45(-0.66%) |
Oct 01, 2020 | 67.80 | 68.32 | 67.66 | 68.24 | 123,518 | +0.21(+0.30%) |
Sep 30, 2020 | 68.24 | 68.69 | 67.80 | 68.03 | 407,760 | +0.89(+1.33%) |
Sep 29, 2020 | 67.15 | 67.37 | 66.87 | 67.14 | 199,922 | -0.35(-0.52%) |
Sep 28, 2020 | 68.07 | 68.07 | 67.02 | 67.49 | 267,373 | -0.58(-0.85%) |
Sep 25, 2020 | 67.38 | 68.33 | 67.19 | 68.07 | 329,958 | +1.80(+2.72%) |
Sep 24, 2020 | 66.57 | 66.58 | 65.78 | 66.27 | 248,837 | -0.78(-1.17%) |
Sep 23, 2020 | 67.58 | 67.71 | 66.83 | 67.05 | 275,362 | -1.42(-2.07%) |
Sep 22, 2020 | 68.52 | 68.59 | 68.01 | 68.47 | 187,717 | +0.22(+0.33%) |
Sep 21, 2020 | 68.61 | 68.65 | 67.29 | 68.24 | 179,636 | -2.57(-3.63%) |
Sep 18, 2020 | 71.14 | 71.88 | 70.30 | 70.82 | 576,686 | +5.73(+8.81%) |
Sep 17, 2020 | 63.44 | 65.22 | 63.37 | 65.09 | 219,124 | +3.83(+6.26%) |
Sep 16, 2020 | 61.39 | 62.41 | 60.93 | 61.25 | 177,361 | +2.09(+3.54%) |
Sep 15, 2020 | 59.22 | 59.68 | 59.06 | 59.16 | 179,346 | +0.78(+1.34%) |
Sep 14, 2020 | 58.55 | 58.75 | 58.28 | 58.38 | 70,980 | -0.21(-0.35%) |
Sep 11, 2020 | 58.88 | 59.05 | 58.47 | 58.58 | 59,100 | +0.08(+0.13%) |
Sep 10, 2020 | 58.67 | 59.16 | 58.42 | 58.50 | 182,474 | -0.94(-1.58%) |
Sep 09, 2020 | 58.60 | 59.82 | 58.60 | 59.44 | 148,217 | +2.06(+3.60%) |
Sep 08, 2020 | 57.06 | 58.33 | 56.88 | 57.38 | 171,022 | -0.13(-0.22%) |
Sep 04, 2020 | 56.93 | 57.84 | 56.59 | 57.51 | 154,089 | -0.76(-1.31%) |
Sep 03, 2020 | 58.68 | 59.12 | 57.90 | 58.27 | 182,917 | -0.07(-0.12%) |
Sep 02, 2020 | 57.75 | 58.46 | 57.22 | 58.34 | 130,078 | +0.52(+0.90%) |