Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.93 | 69.70 | 67.57 | 68.15 | 76,189 | -1.43(-2.06%) |
Nov 27, 2020 | 69.59 | 69.88 | 67.94 | 69.59 | 44,469 | -0.40(-0.58%) |
Nov 25, 2020 | 69.87 | 70.26 | 68.01 | 69.99 | 72,522 | -0.23(-0.33%) |
Nov 24, 2020 | 69.06 | 71.52 | 68.64 | 70.22 | 111,074 | +2.14(+3.14%) |
Nov 23, 2020 | 66.74 | 68.80 | 66.67 | 68.08 | 121,522 | +2.10(+3.18%) |
Nov 20, 2020 | 65.34 | 66.61 | 65.06 | 65.99 | 77,509 | -0.01(-0.01%) |
Nov 19, 2020 | 66.47 | 66.85 | 64.79 | 66.00 | 68,054 | -0.65(-0.98%) |
Nov 18, 2020 | 69.35 | 69.40 | 66.51 | 66.65 | 81,701 | -1.35(-1.98%) |
Nov 17, 2020 | 67.79 | 68.56 | 65.98 | 68.00 | 64,926 | -0.62(-0.90%) |
Nov 16, 2020 | 66.69 | 68.70 | 65.45 | 68.61 | 161,089 | +3.97(+6.13%) |
Nov 13, 2020 | 64.30 | 64.97 | 64.09 | 64.65 | 49,144 | +1.11(+1.74%) |
Nov 12, 2020 | 65.01 | 65.63 | 62.52 | 63.54 | 78,076 | -2.34(-3.55%) |
Nov 11, 2020 | 66.39 | 66.39 | 64.67 | 65.88 | 48,596 | -0.15(-0.23%) |
Nov 10, 2020 | 65.71 | 67.49 | 65.71 | 66.03 | 133,455 | +1.10(+1.69%) |
Nov 09, 2020 | 64.65 | 66.44 | 63.67 | 64.94 | 139,075 | +4.60(+7.62%) |
Nov 06, 2020 | 61.29 | 61.35 | 60.08 | 60.34 | 66,703 | -0.58(-0.95%) |
Nov 05, 2020 | 59.37 | 61.05 | 59.37 | 60.91 | 77,252 | +2.16(+3.67%) |
Nov 04, 2020 | 59.44 | 60.81 | 57.76 | 58.76 | 94,509 | -1.40(-2.32%) |
Nov 03, 2020 | 59.89 | 61.55 | 57.27 | 60.15 | 141,929 | +1.54(+2.63%) |
Nov 02, 2020 | 57.75 | 58.83 | 56.51 | 58.61 | 92,456 | +1.81(+3.19%) |
Oct 30, 2020 | 56.47 | 57.49 | 55.78 | 56.80 | 99,224 | -0.13(-0.22%) |
Oct 29, 2020 | 54.80 | 57.15 | 54.65 | 56.93 | 87,866 | +1.64(+2.96%) |
Oct 28, 2020 | 55.82 | 56.78 | 54.95 | 55.29 | 53,768 | -2.06(-3.59%) |
Oct 27, 2020 | 58.59 | 58.59 | 56.87 | 57.35 | 48,157 | -1.41(-2.39%) |
Oct 26, 2020 | 59.22 | 59.90 | 57.38 | 58.76 | 75,642 | -1.24(-2.07%) |
Oct 23, 2020 | 60.12 | 60.75 | 59.62 | 60.00 | 49,352 | +0.37(+0.61%) |
Oct 22, 2020 | 59.67 | 59.74 | 59.03 | 59.63 | 88,408 | +0.48(+0.81%) |
Oct 21, 2020 | 58.43 | 59.62 | 58.33 | 59.15 | 100,690 | +0.71(+1.22%) |
Oct 20, 2020 | 57.79 | 59.07 | 57.62 | 58.44 | 45,827 | +1.26(+2.20%) |
Oct 19, 2020 | 57.99 | 58.09 | 56.57 | 57.18 | 48,639 | -0.91(-1.57%) |
Oct 16, 2020 | 57.47 | 58.94 | 57.45 | 58.09 | 61,820 | +0.50(+0.87%) |
Oct 15, 2020 | 55.54 | 57.70 | 55.11 | 57.59 | 61,730 | +1.24(+2.20%) |
Oct 14, 2020 | 57.13 | 57.64 | 56.32 | 56.35 | 40,753 | -0.64(-1.13%) |
Oct 13, 2020 | 57.34 | 58.66 | 56.44 | 57.00 | 67,988 | -0.91(-1.58%) |
Oct 12, 2020 | 57.69 | 58.27 | 56.71 | 57.91 | 42,988 | +0.20(+0.35%) |
Oct 09, 2020 | 58.77 | 58.99 | 57.47 | 57.71 | 47,586 | -0.33(-0.56%) |
Oct 08, 2020 | 57.43 | 58.22 | 56.34 | 58.04 | 74,445 | +1.58(+2.80%) |
Oct 07, 2020 | 57.01 | 57.53 | 56.08 | 56.46 | 134,422 | +0.15(+0.27%) |
Oct 06, 2020 | 57.57 | 58.89 | 56.23 | 56.30 | 127,778 | -0.78(-1.37%) |
Oct 05, 2020 | 55.43 | 57.17 | 54.82 | 57.08 | 174,806 | +2.13(+3.87%) |
Oct 02, 2020 | 53.48 | 55.58 | 53.12 | 54.96 | 67,638 | +0.27(+0.49%) |
Oct 01, 2020 | 54.62 | 54.92 | 53.68 | 54.69 | 78,348 | +0.39(+0.73%) |
Sep 30, 2020 | 55.10 | 56.24 | 53.73 | 54.29 | 86,357 | -0.71(-1.29%) |
Sep 29, 2020 | 55.58 | 55.62 | 54.01 | 55.00 | 61,635 | -0.69(-1.24%) |
Sep 28, 2020 | 55.18 | 56.67 | 55.18 | 55.70 | 124,137 | +2.04(+3.80%) |
Sep 25, 2020 | 54.03 | 54.28 | 52.64 | 53.66 | 119,173 | -0.98(-1.80%) |
Sep 24, 2020 | 54.62 | 56.34 | 53.92 | 54.64 | 110,776 | +2.15(+4.09%) |
Sep 23, 2020 | 52.78 | 53.85 | 52.43 | 52.49 | 173,075 | -0.28(-0.53%) |
Sep 22, 2020 | 52.40 | 53.03 | 51.95 | 52.77 | 68,981 | +0.27(+0.51%) |
Sep 21, 2020 | 54.01 | 54.01 | 51.35 | 52.50 | 119,236 | -2.77(-5.01%) |
Sep 18, 2020 | 55.74 | 56.61 | 54.68 | 55.27 | 318,245 | +0.00(+0.00%) |
Sep 17, 2020 | 54.40 | 56.22 | 54.34 | 55.27 | 89,864 | -0.03(-0.05%) |
Sep 16, 2020 | 54.52 | 55.41 | 54.30 | 55.30 | 89,627 | +0.94(+1.74%) |
Sep 15, 2020 | 54.45 | 54.85 | 53.83 | 54.36 | 47,637 | +0.09(+0.16%) |
Sep 14, 2020 | 54.15 | 54.67 | 53.89 | 54.27 | 65,032 | +0.50(+0.93%) |
Sep 11, 2020 | 54.32 | 54.71 | 53.47 | 53.77 | 56,002 | -0.38(-0.69%) |
Sep 10, 2020 | 54.49 | 55.19 | 54.12 | 54.15 | 78,701 | -0.02(-0.04%) |
Sep 09, 2020 | 55.04 | 55.43 | 53.79 | 54.17 | 96,064 | -0.30(-0.55%) |
Sep 08, 2020 | 55.43 | 55.69 | 54.43 | 54.47 | 61,743 | -1.70(-3.03%) |
Sep 04, 2020 | 56.32 | 56.78 | 55.04 | 56.17 | 87,379 | +0.91(+1.65%) |
Sep 03, 2020 | 57.32 | 57.62 | 55.00 | 55.26 | 94,535 | -1.90(-3.32%) |
Sep 02, 2020 | 57.21 | 57.40 | 56.28 | 57.15 | 81,657 | -0.12(-0.20%) |