Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.23 | 65.86 | 63.62 | 63.86 | 3,913,979 | -2.09(-3.16%) |
Nov 27, 2020 | 66.40 | 66.84 | 65.56 | 65.94 | 1,056,813 | -0.54(-0.81%) |
Nov 25, 2020 | 66.60 | 66.60 | 65.82 | 66.48 | 1,843,265 | -0.95(-1.40%) |
Nov 24, 2020 | 66.27 | 67.56 | 65.61 | 67.43 | 3,200,761 | +2.54(+3.92%) |
Nov 23, 2020 | 63.64 | 65.22 | 63.53 | 64.89 | 2,569,004 | +1.93(+3.07%) |
Nov 20, 2020 | 62.74 | 63.37 | 62.17 | 62.95 | 2,973,994 | -0.12(-0.18%) |
Nov 19, 2020 | 62.39 | 63.36 | 61.33 | 63.07 | 2,315,080 | +0.02(+0.03%) |
Nov 18, 2020 | 63.00 | 64.54 | 62.75 | 63.05 | 2,778,527 | +0.29(+0.46%) |
Nov 17, 2020 | 62.05 | 63.09 | 61.40 | 62.76 | 1,941,265 | -0.13(-0.21%) |
Nov 16, 2020 | 63.08 | 63.18 | 61.95 | 62.89 | 2,508,746 | +2.04(+3.35%) |
Nov 13, 2020 | 59.50 | 61.18 | 59.50 | 60.85 | 2,091,217 | +1.76(+2.97%) |
Nov 12, 2020 | 59.52 | 60.07 | 58.19 | 59.10 | 2,877,152 | -1.66(-2.74%) |
Nov 11, 2020 | 62.97 | 62.97 | 59.96 | 60.76 | 3,716,537 | -2.02(-3.22%) |
Nov 10, 2020 | 61.37 | 63.39 | 60.81 | 62.79 | 5,489,551 | +1.66(+2.72%) |
Nov 09, 2020 | 57.63 | 62.09 | 57.50 | 61.12 | 7,723,205 | +8.24(+15.58%) |
Nov 06, 2020 | 54.79 | 55.17 | 52.47 | 52.88 | 3,154,852 | -1.51(-2.78%) |
Nov 05, 2020 | 52.89 | 55.33 | 52.89 | 54.40 | 3,597,413 | +1.90(+3.61%) |
Nov 04, 2020 | 56.07 | 56.70 | 52.49 | 52.50 | 5,485,020 | -3.90(-6.92%) |
Nov 03, 2020 | 56.03 | 57.24 | 55.90 | 56.40 | 3,379,864 | +1.54(+2.81%) |
Nov 02, 2020 | 54.25 | 55.16 | 53.42 | 54.86 | 2,491,080 | +1.59(+2.98%) |
Oct 30, 2020 | 52.06 | 53.32 | 51.73 | 53.27 | 3,147,521 | +0.82(+1.55%) |
Oct 29, 2020 | 50.93 | 52.87 | 50.25 | 52.46 | 2,300,493 | +1.14(+2.22%) |
Oct 28, 2020 | 51.69 | 52.55 | 50.94 | 51.32 | 3,069,519 | -1.49(-2.82%) |
Oct 27, 2020 | 54.93 | 54.94 | 52.79 | 52.81 | 2,468,089 | -2.46(-4.46%) |
Oct 26, 2020 | 56.28 | 56.39 | 54.45 | 55.27 | 1,975,090 | -1.92(-3.36%) |
Oct 23, 2020 | 57.04 | 57.46 | 56.59 | 57.19 | 1,690,086 | +0.67(+1.19%) |
Oct 22, 2020 | 54.76 | 56.71 | 54.64 | 56.52 | 1,709,680 | +1.48(+2.69%) |
Oct 21, 2020 | 54.91 | 55.60 | 54.73 | 55.04 | 1,835,823 | -0.07(-0.12%) |
Oct 20, 2020 | 55.37 | 56.09 | 55.01 | 55.10 | 1,577,855 | +0.52(+0.95%) |
Oct 19, 2020 | 55.44 | 55.96 | 54.51 | 54.59 | 1,470,840 | -0.56(-1.01%) |
Oct 16, 2020 | 55.55 | 56.02 | 54.91 | 55.15 | 1,850,514 | -0.22(-0.39%) |
Oct 15, 2020 | 54.54 | 55.48 | 53.98 | 55.36 | 2,245,895 | +0.17(+0.30%) |
Oct 14, 2020 | 55.26 | 56.08 | 55.16 | 55.20 | 1,436,947 | -0.06(-0.11%) |
Oct 13, 2020 | 56.86 | 56.99 | 55.11 | 55.25 | 2,454,502 | -2.32(-4.03%) |
Oct 12, 2020 | 56.90 | 57.74 | 56.48 | 57.58 | 1,575,562 | +1.09(+1.93%) |
Oct 09, 2020 | 57.36 | 57.41 | 55.81 | 56.49 | 1,693,210 | -0.32(-0.57%) |
Oct 08, 2020 | 56.96 | 57.43 | 56.41 | 56.81 | 1,889,217 | +0.40(+0.71%) |
Oct 07, 2020 | 54.98 | 56.58 | 54.98 | 56.41 | 2,766,781 | +2.04(+3.75%) |
Oct 06, 2020 | 55.40 | 56.63 | 54.18 | 54.37 | 3,815,823 | -0.31(-0.56%) |
Oct 05, 2020 | 53.80 | 55.10 | 53.68 | 54.68 | 2,935,287 | +1.52(+2.86%) |
Oct 02, 2020 | 51.89 | 53.51 | 51.71 | 53.16 | 2,629,103 | +0.31(+0.58%) |
Oct 01, 2020 | 53.18 | 53.88 | 52.27 | 52.85 | 2,850,191 | -0.01(-0.02%) |
Sep 30, 2020 | 52.59 | 53.37 | 52.23 | 52.86 | 3,693,389 | +0.36(+0.68%) |
Sep 29, 2020 | 53.06 | 53.47 | 51.91 | 52.50 | 2,562,257 | -0.78(-1.47%) |
Sep 28, 2020 | 52.84 | 53.98 | 52.67 | 53.28 | 2,811,627 | +1.62(+3.14%) |
Sep 25, 2020 | 50.65 | 51.81 | 50.43 | 51.66 | 3,614,386 | +0.52(+1.03%) |
Sep 24, 2020 | 51.60 | 52.14 | 50.06 | 51.14 | 4,255,203 | -0.42(-0.82%) |
Sep 23, 2020 | 53.34 | 54.10 | 51.54 | 51.56 | 3,195,563 | -1.46(-2.75%) |
Sep 22, 2020 | 53.72 | 54.54 | 52.16 | 53.02 | 3,826,439 | -0.85(-1.58%) |
Sep 21, 2020 | 55.30 | 55.87 | 53.22 | 53.86 | 3,958,112 | -2.85(-5.02%) |
Sep 18, 2020 | 56.61 | 57.50 | 56.60 | 56.71 | 3,543,966 | -0.37(-0.64%) |
Sep 17, 2020 | 57.49 | 57.97 | 56.10 | 57.08 | 3,048,357 | -0.61(-1.05%) |
Sep 16, 2020 | 57.09 | 58.78 | 56.87 | 57.68 | 2,912,028 | +0.80(+1.40%) |
Sep 15, 2020 | 58.25 | 58.25 | 56.86 | 56.89 | 2,285,807 | -1.17(-2.01%) |
Sep 14, 2020 | 57.36 | 58.50 | 56.93 | 58.05 | 2,500,667 | +1.36(+2.41%) |
Sep 11, 2020 | 56.10 | 57.00 | 55.70 | 56.69 | 2,104,796 | +0.72(+1.28%) |
Sep 10, 2020 | 57.12 | 57.90 | 55.91 | 55.97 | 2,812,684 | -0.85(-1.49%) |
Sep 09, 2020 | 57.29 | 57.42 | 56.31 | 56.82 | 1,924,658 | +0.38(+0.68%) |
Sep 08, 2020 | 57.53 | 57.74 | 55.90 | 56.44 | 3,335,089 | -1.57(-2.71%) |
Sep 04, 2020 | 57.83 | 58.53 | 56.54 | 58.01 | 2,630,064 | +1.41(+2.50%) |
Sep 03, 2020 | 57.83 | 59.24 | 56.09 | 56.59 | 2,658,896 | -0.83(-1.45%) |
Sep 02, 2020 | 56.59 | 57.63 | 56.24 | 57.43 | 2,559,555 | +0.84(+1.49%) |