Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.07 | 72.07 | 70.20 | 70.98 | 2,948,687 | -1.24(-1.71%) |
Nov 27, 2020 | 72.75 | 73.08 | 71.92 | 72.22 | 718,714 | -0.09(-0.13%) |
Nov 25, 2020 | 73.29 | 73.42 | 72.27 | 72.31 | 1,795,107 | -1.56(-2.11%) |
Nov 24, 2020 | 72.99 | 74.10 | 72.54 | 73.87 | 4,569,082 | +1.98(+2.75%) |
Nov 23, 2020 | 70.80 | 72.06 | 70.71 | 71.90 | 2,387,231 | +1.71(+2.44%) |
Nov 20, 2020 | 71.15 | 71.20 | 69.74 | 70.19 | 1,959,607 | -1.18(-1.66%) |
Nov 19, 2020 | 70.85 | 71.48 | 70.12 | 71.37 | 1,691,955 | +0.32(+0.46%) |
Nov 18, 2020 | 70.95 | 72.17 | 70.60 | 71.05 | 2,769,950 | +0.46(+0.65%) |
Nov 17, 2020 | 71.84 | 71.96 | 70.06 | 70.59 | 2,456,483 | -1.48(-2.05%) |
Nov 16, 2020 | 71.36 | 72.20 | 70.70 | 72.06 | 2,967,792 | +2.01(+2.88%) |
Nov 13, 2020 | 68.94 | 70.15 | 68.94 | 70.05 | 1,936,339 | +1.46(+2.13%) |
Nov 12, 2020 | 68.76 | 69.07 | 67.89 | 68.59 | 2,583,576 | -0.15(-0.22%) |
Nov 11, 2020 | 70.83 | 71.04 | 68.63 | 68.74 | 3,749,238 | -2.33(-3.28%) |
Nov 10, 2020 | 70.27 | 71.50 | 69.72 | 71.07 | 3,586,021 | +1.06(+1.51%) |
Nov 09, 2020 | 69.85 | 71.18 | 68.83 | 70.02 | 7,254,567 | +5.66(+8.80%) |
Nov 06, 2020 | 64.76 | 64.89 | 63.84 | 64.35 | 2,559,215 | -0.32(-0.50%) |
Nov 05, 2020 | 64.12 | 65.37 | 63.48 | 64.68 | 2,942,672 | +2.13(+3.40%) |
Nov 04, 2020 | 63.02 | 64.17 | 61.03 | 62.55 | 4,416,594 | -2.07(-3.20%) |
Nov 03, 2020 | 62.83 | 65.04 | 62.47 | 64.61 | 5,112,346 | +2.24(+3.59%) |
Nov 02, 2020 | 60.40 | 62.73 | 60.33 | 62.37 | 5,666,316 | +2.91(+4.89%) |
Oct 30, 2020 | 59.11 | 59.48 | 58.42 | 59.46 | 4,252,428 | +0.32(+0.54%) |
Oct 29, 2020 | 59.22 | 60.11 | 58.88 | 59.14 | 4,909,400 | -0.50(-0.85%) |
Oct 28, 2020 | 59.86 | 60.70 | 59.19 | 59.65 | 3,623,973 | -1.77(-2.88%) |
Oct 27, 2020 | 62.01 | 62.45 | 61.34 | 61.42 | 3,388,539 | -0.74(-1.20%) |
Oct 26, 2020 | 63.49 | 63.49 | 61.54 | 62.16 | 2,740,271 | -2.10(-3.27%) |
Oct 23, 2020 | 64.69 | 65.07 | 63.96 | 64.26 | 2,227,872 | +0.24(+0.37%) |
Oct 22, 2020 | 63.85 | 64.13 | 63.52 | 64.02 | 1,696,219 | +0.50(+0.79%) |
Oct 21, 2020 | 63.68 | 64.54 | 63.41 | 63.52 | 2,751,515 | -0.73(-1.13%) |
Oct 20, 2020 | 64.60 | 65.25 | 64.01 | 64.24 | 2,051,444 | +0.04(+0.06%) |
Oct 19, 2020 | 64.55 | 64.91 | 64.01 | 64.21 | 3,507,962 | -0.29(-0.46%) |
Oct 16, 2020 | 64.24 | 64.98 | 64.13 | 64.50 | 3,103,244 | +0.64(+1.01%) |
Oct 15, 2020 | 62.79 | 63.88 | 62.70 | 63.86 | 2,201,650 | +0.18(+0.29%) |
Oct 14, 2020 | 63.40 | 64.37 | 63.40 | 63.68 | 2,090,170 | +0.45(+0.71%) |
Oct 13, 2020 | 63.92 | 64.23 | 62.82 | 63.23 | 2,047,315 | -0.63(-0.99%) |
Oct 12, 2020 | 64.52 | 64.68 | 63.52 | 63.86 | 2,179,000 | -0.34(-0.53%) |
Oct 09, 2020 | 64.24 | 65.35 | 64.16 | 64.20 | 3,275,616 | +0.61(+0.97%) |
Oct 08, 2020 | 63.54 | 63.86 | 63.05 | 63.58 | 1,772,892 | +0.37(+0.58%) |
Oct 07, 2020 | 62.60 | 63.39 | 62.29 | 63.22 | 2,052,007 | +1.47(+2.38%) |
Oct 06, 2020 | 62.21 | 63.45 | 61.65 | 61.75 | 2,354,459 | -0.28(-0.46%) |
Oct 05, 2020 | 61.03 | 62.26 | 60.86 | 62.03 | 2,500,915 | +1.88(+3.13%) |
Oct 02, 2020 | 58.17 | 60.86 | 58.06 | 60.15 | 2,277,230 | +0.84(+1.41%) |
Oct 01, 2020 | 60.78 | 60.89 | 58.88 | 59.32 | 2,522,208 | -0.86(-1.43%) |
Sep 30, 2020 | 60.22 | 61.16 | 59.68 | 60.18 | 2,927,770 | +0.38(+0.63%) |
Sep 29, 2020 | 60.33 | 60.53 | 59.39 | 59.80 | 1,502,739 | -0.33(-0.55%) |
Sep 28, 2020 | 60.16 | 60.78 | 59.83 | 60.13 | 2,123,944 | +1.09(+1.85%) |
Sep 25, 2020 | 58.45 | 59.32 | 58.38 | 59.04 | 2,013,333 | -0.05(-0.09%) |
Sep 24, 2020 | 58.47 | 59.75 | 57.97 | 59.10 | 1,793,415 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.50 | 58.64 | 2,090,531 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.28 | 59.19 | 59.87 | 2,303,560 | +0.23(+0.38%) |
Sep 21, 2020 | 61.03 | 61.39 | 58.87 | 59.64 | 3,015,528 | -2.63(-4.23%) |
Sep 18, 2020 | 63.08 | 63.90 | 62.18 | 62.27 | 3,817,466 | -1.14(-1.79%) |
Sep 17, 2020 | 62.34 | 63.68 | 61.70 | 63.41 | 2,613,092 | +0.38(+0.60%) |
Sep 16, 2020 | 63.26 | 63.62 | 61.97 | 63.03 | 3,425,235 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.72 | 62.79 | 2,433,686 | +0.20(+0.32%) |
Sep 14, 2020 | 62.80 | 63.16 | 62.16 | 62.58 | 2,924,816 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.85 | 61.94 | 62.34 | 2,455,486 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.48 | 61.67 | 61.96 | 2,426,477 | -1.09(-1.73%) |
Sep 09, 2020 | 62.94 | 63.82 | 62.68 | 63.05 | 1,821,531 | +0.86(+1.39%) |
Sep 08, 2020 | 63.05 | 63.36 | 62.04 | 62.19 | 2,960,293 | -1.63(-2.56%) |
Sep 04, 2020 | 64.02 | 64.75 | 63.01 | 63.82 | 2,436,745 | +0.73(+1.16%) |
Sep 03, 2020 | 65.02 | 65.24 | 62.57 | 63.09 | 2,444,186 | -1.80(-2.77%) |
Sep 02, 2020 | 64.05 | 65.14 | 63.98 | 64.89 | 3,139,055 | +0.52(+0.81%) |