Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.38 | 69.48 | 68.36 | 68.67 | 33,293 | -0.35(-0.51%) |
Nov 27, 2020 | 68.62 | 69.56 | 68.62 | 69.02 | 19,100 | +0.76(+1.12%) |
Nov 25, 2020 | 68.02 | 68.50 | 67.77 | 68.26 | 23,800 | +0.21(+0.30%) |
Nov 24, 2020 | 68.08 | 68.37 | 67.21 | 68.05 | 49,221 | +0.64(+0.95%) |
Nov 23, 2020 | 67.25 | 67.69 | 66.90 | 67.41 | 32,803 | +0.59(+0.88%) |
Nov 20, 2020 | 66.77 | 67.09 | 66.57 | 66.82 | 19,900 | +0.25(+0.38%) |
Nov 19, 2020 | 65.86 | 66.72 | 65.86 | 66.57 | 23,415 | +0.92(+1.40%) |
Nov 18, 2020 | 66.26 | 66.58 | 65.60 | 65.65 | 23,222 | -0.76(-1.14%) |
Nov 17, 2020 | 65.81 | 66.60 | 65.36 | 66.41 | 20,844 | +0.23(+0.35%) |
Nov 16, 2020 | 66.00 | 66.23 | 65.61 | 66.18 | 32,215 | +0.88(+1.35%) |
Nov 13, 2020 | 64.78 | 65.47 | 64.78 | 65.30 | 27,800 | +1.12(+1.75%) |
Nov 12, 2020 | 65.17 | 65.36 | 63.87 | 64.18 | 28,287 | -0.91(-1.40%) |
Nov 11, 2020 | 64.79 | 65.42 | 64.78 | 65.09 | 27,985 | +1.18(+1.85%) |
Nov 10, 2020 | 64.02 | 64.46 | 63.50 | 63.91 | 51,605 | -0.10(-0.16%) |
Nov 09, 2020 | 66.73 | 66.73 | 64.01 | 64.01 | 39,181 | +0.34(+0.53%) |
Nov 06, 2020 | 63.42 | 63.93 | 63.14 | 63.67 | 49,300 | +0.49(+0.77%) |
Nov 05, 2020 | 61.71 | 63.30 | 61.71 | 63.18 | 28,257 | +3.04(+5.06%) |
Nov 04, 2020 | 60.48 | 60.60 | 59.41 | 60.14 | 18,910 | -0.52(-0.86%) |
Nov 03, 2020 | 60.04 | 60.78 | 60.04 | 60.66 | 40,317 | +1.09(+1.83%) |
Nov 02, 2020 | 59.23 | 59.86 | 59.04 | 59.57 | 36,309 | +1.13(+1.94%) |
Oct 30, 2020 | 58.81 | 58.90 | 58.00 | 58.44 | 218,700 | -0.51(-0.87%) |
Oct 29, 2020 | 58.54 | 59.31 | 58.30 | 58.95 | 24,677 | +0.59(+1.01%) |
Oct 28, 2020 | 59.00 | 59.22 | 58.32 | 58.36 | 61,272 | -1.88(-3.12%) |
Oct 27, 2020 | 61.06 | 61.10 | 60.10 | 60.24 | 11,929 | -0.69(-1.13%) |
Oct 26, 2020 | 61.65 | 61.65 | 60.33 | 60.93 | 49,488 | -1.49(-2.39%) |
Oct 23, 2020 | 62.47 | 62.53 | 62.04 | 62.42 | 15,500 | +0.17(+0.27%) |
Oct 22, 2020 | 61.98 | 62.29 | 61.40 | 62.25 | 14,986 | +0.43(+0.70%) |
Oct 21, 2020 | 63.39 | 63.50 | 61.82 | 61.82 | 19,720 | -1.45(-2.29%) |
Oct 20, 2020 | 63.57 | 63.97 | 63.27 | 63.27 | 32,468 | +0.19(+0.31%) |
Oct 19, 2020 | 63.93 | 64.12 | 63.08 | 63.08 | 9,488 | -0.43(-0.68%) |
Oct 16, 2020 | 64.00 | 64.03 | 63.51 | 63.51 | 34,100 | +0.21(+0.33%) |
Oct 15, 2020 | 62.31 | 63.41 | 62.31 | 63.30 | 15,522 | -0.04(-0.06%) |
Oct 14, 2020 | 63.60 | 63.79 | 63.12 | 63.34 | 42,767 | +0.19(+0.30%) |
Oct 13, 2020 | 63.14 | 63.43 | 63.11 | 63.15 | 22,933 | -0.28(-0.44%) |
Oct 12, 2020 | 63.42 | 63.66 | 63.21 | 63.43 | 14,012 | +0.29(+0.47%) |
Oct 09, 2020 | 62.55 | 63.37 | 62.55 | 63.14 | 20,700 | +0.92(+1.48%) |
Oct 08, 2020 | 62.75 | 62.75 | 61.97 | 62.21 | 22,819 | -0.14(-0.23%) |
Oct 07, 2020 | 61.20 | 62.49 | 61.20 | 62.36 | 24,998 | +1.49(+2.44%) |
Oct 06, 2020 | 61.07 | 61.99 | 60.62 | 60.87 | 20,343 | -0.35(-0.57%) |
Oct 05, 2020 | 60.06 | 61.44 | 60.06 | 61.22 | 19,870 | +1.63(+2.73%) |
Oct 02, 2020 | 58.71 | 59.83 | 58.71 | 59.59 | 7,800 | -0.15(-0.25%) |
Oct 01, 2020 | 59.23 | 59.95 | 59.23 | 59.74 | 25,701 | +1.12(+1.91%) |
Sep 30, 2020 | 58.45 | 59.18 | 58.27 | 58.62 | 11,425 | +0.27(+0.46%) |
Sep 29, 2020 | 57.97 | 58.77 | 57.97 | 58.35 | 12,906 | +0.72(+1.25%) |
Sep 28, 2020 | 56.85 | 57.90 | 56.85 | 57.63 | 7,488 | +1.45(+2.58%) |
Sep 25, 2020 | 54.92 | 56.29 | 54.92 | 56.18 | 14,400 | +0.97(+1.75%) |
Sep 24, 2020 | 54.67 | 55.71 | 54.63 | 55.21 | 10,295 | +0.14(+0.25%) |
Sep 23, 2020 | 56.32 | 56.72 | 55.04 | 55.07 | 12,473 | -1.00(-1.78%) |
Sep 22, 2020 | 55.85 | 56.44 | 55.35 | 56.07 | 28,274 | +0.19(+0.34%) |
Sep 21, 2020 | 56.43 | 57.20 | 55.00 | 55.88 | 7,115 | -1.42(-2.48%) |
Sep 18, 2020 | 57.63 | 57.82 | 57.02 | 57.30 | 7,100 | -0.14(-0.25%) |
Sep 17, 2020 | 57.40 | 57.68 | 57.02 | 57.45 | 14,279 | -0.55(-0.96%) |
Sep 16, 2020 | 58.17 | 58.65 | 58.00 | 58.00 | 16,260 | +0.12(+0.20%) |
Sep 15, 2020 | 57.88 | 58.18 | 57.80 | 57.88 | 10,946 | +0.40(+0.70%) |
Sep 14, 2020 | 57.18 | 57.62 | 57.18 | 57.48 | 11,914 | +0.83(+1.47%) |
Sep 11, 2020 | 56.58 | 56.88 | 56.25 | 56.65 | 12,600 | +0.40(+0.71%) |
Sep 10, 2020 | 57.09 | 57.43 | 56.25 | 56.25 | 10,918 | -0.62(-1.09%) |
Sep 09, 2020 | 56.21 | 57.16 | 56.21 | 56.87 | 9,815 | +1.25(+2.24%) |
Sep 08, 2020 | 55.47 | 56.09 | 55.00 | 55.62 | 11,499 | -0.87(-1.53%) |
Sep 04, 2020 | 57.02 | 57.42 | 55.19 | 56.49 | 17,400 | -0.36(-0.63%) |
Sep 03, 2020 | 59.42 | 59.42 | 56.81 | 56.85 | 25,516 | -3.13(-5.22%) |
Sep 02, 2020 | 59.28 | 59.98 | 59.00 | 59.98 | 17,382 | +1.02(+1.74%) |