Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.65 | 80.22 | 78.40 | 80.12 | 7,763,887 | -0.17(-0.22%) |
Nov 27, 2020 | 79.47 | 81.14 | 79.34 | 80.29 | 3,189,536 | +1.48(+1.87%) |
Nov 25, 2020 | 80.52 | 80.64 | 78.75 | 78.82 | 5,681,187 | -1.76(-2.18%) |
Nov 24, 2020 | 78.68 | 80.76 | 77.53 | 80.57 | 9,810,749 | +2.38(+3.04%) |
Nov 23, 2020 | 74.77 | 78.27 | 74.77 | 78.19 | 9,042,400 | +3.67(+4.92%) |
Nov 20, 2020 | 74.99 | 76.32 | 74.48 | 74.53 | 7,834,037 | -0.51(-0.68%) |
Nov 19, 2020 | 73.10 | 75.29 | 72.38 | 75.04 | 9,252,837 | +1.50(+2.03%) |
Nov 18, 2020 | 72.55 | 74.47 | 72.45 | 73.54 | 10,954,331 | +1.52(+2.10%) |
Nov 17, 2020 | 71.44 | 72.22 | 70.76 | 72.03 | 5,615,148 | -0.11(-0.15%) |
Nov 16, 2020 | 70.67 | 72.18 | 70.29 | 72.13 | 8,365,666 | +1.62(+2.29%) |
Nov 13, 2020 | 69.99 | 71.61 | 69.25 | 70.52 | 10,513,578 | +2.92(+4.31%) |
Nov 12, 2020 | 68.63 | 68.91 | 67.24 | 67.60 | 8,820,603 | -1.32(-1.91%) |
Nov 11, 2020 | 67.99 | 69.44 | 67.68 | 68.92 | 8,328,769 | +1.71(+2.55%) |
Nov 10, 2020 | 68.71 | 69.24 | 66.92 | 67.20 | 8,473,047 | -1.85(-2.68%) |
Nov 09, 2020 | 70.89 | 73.54 | 69.01 | 69.05 | 10,482,340 | +0.75(+1.09%) |
Nov 06, 2020 | 66.73 | 68.63 | 66.20 | 68.31 | 8,920,687 | +0.56(+0.83%) |
Nov 05, 2020 | 63.92 | 67.85 | 63.83 | 67.75 | 13,540,044 | +4.93(+7.85%) |
Nov 04, 2020 | 61.44 | 63.14 | 60.17 | 62.82 | 10,118,923 | +2.93(+4.90%) |
Nov 03, 2020 | 59.07 | 60.47 | 59.07 | 59.88 | 10,289,296 | +1.45(+2.49%) |
Nov 02, 2020 | 58.06 | 58.56 | 57.65 | 58.43 | 7,718,342 | +1.07(+1.86%) |
Oct 30, 2020 | 56.89 | 57.41 | 56.42 | 57.36 | 7,577,359 | -0.26(-0.45%) |
Oct 29, 2020 | 55.43 | 58.33 | 55.16 | 57.63 | 6,518,731 | +2.11(+3.80%) |
Oct 28, 2020 | 55.96 | 56.39 | 55.08 | 55.51 | 9,268,719 | -1.46(-2.57%) |
Oct 27, 2020 | 57.90 | 58.10 | 56.92 | 56.98 | 4,776,800 | -0.66(-1.14%) |
Oct 26, 2020 | 58.43 | 58.59 | 56.80 | 57.63 | 6,933,875 | -1.39(-2.36%) |
Oct 23, 2020 | 59.76 | 60.21 | 58.75 | 59.03 | 6,732,126 | -0.73(-1.22%) |
Oct 22, 2020 | 59.78 | 60.19 | 58.94 | 59.76 | 6,209,619 | -0.40(-0.66%) |
Oct 21, 2020 | 60.43 | 60.88 | 59.96 | 60.15 | 6,377,594 | -0.15(-0.24%) |
Oct 20, 2020 | 60.70 | 61.02 | 60.07 | 60.30 | 4,625,542 | +0.20(+0.34%) |
Oct 19, 2020 | 61.18 | 61.62 | 59.86 | 60.09 | 5,944,317 | -0.92(-1.51%) |
Oct 16, 2020 | 61.75 | 61.92 | 60.44 | 61.01 | 7,063,570 | -0.49(-0.80%) |
Oct 15, 2020 | 60.43 | 61.68 | 60.07 | 61.51 | 6,605,471 | -0.46(-0.73%) |
Oct 14, 2020 | 62.85 | 63.13 | 61.43 | 61.96 | 6,013,404 | -0.69(-1.10%) |
Oct 13, 2020 | 63.18 | 63.36 | 62.13 | 62.65 | 7,423,651 | +0.01(+0.02%) |
Oct 12, 2020 | 62.04 | 63.07 | 61.96 | 62.64 | 7,250,016 | +1.35(+2.20%) |
Oct 09, 2020 | 61.30 | 61.80 | 61.07 | 61.30 | 6,574,252 | +0.67(+1.10%) |
Oct 08, 2020 | 59.76 | 60.72 | 59.44 | 60.63 | 5,587,583 | +1.43(+2.42%) |
Oct 07, 2020 | 59.56 | 59.84 | 59.00 | 59.19 | 5,508,927 | +0.70(+1.19%) |
Oct 06, 2020 | 58.43 | 60.20 | 58.27 | 58.50 | 7,173,371 | -0.19(-0.33%) |
Oct 05, 2020 | 57.07 | 58.72 | 56.91 | 58.69 | 6,912,424 | +2.31(+4.11%) |
Oct 02, 2020 | 57.23 | 57.78 | 56.36 | 56.38 | 7,335,023 | -2.36(-4.02%) |
Oct 01, 2020 | 58.47 | 59.10 | 57.63 | 58.74 | 7,787,982 | +1.16(+2.02%) |
Sep 30, 2020 | 57.56 | 58.28 | 57.13 | 57.58 | 9,369,097 | -0.19(-0.34%) |
Sep 29, 2020 | 57.51 | 58.35 | 57.29 | 57.77 | 5,578,636 | +0.28(+0.49%) |
Sep 28, 2020 | 56.44 | 57.96 | 56.41 | 57.49 | 8,895,255 | +1.09(+1.94%) |
Sep 25, 2020 | 55.68 | 56.54 | 54.87 | 56.40 | 6,755,358 | +0.43(+0.76%) |
Sep 24, 2020 | 55.15 | 56.97 | 54.97 | 55.97 | 6,522,894 | +0.52(+0.94%) |
Sep 23, 2020 | 56.27 | 57.02 | 55.21 | 55.45 | 9,118,585 | -0.62(-1.11%) |
Sep 22, 2020 | 56.13 | 56.28 | 54.92 | 56.07 | 7,875,084 | +0.55(+0.99%) |
Sep 21, 2020 | 53.47 | 55.55 | 52.44 | 55.51 | 8,767,590 | +1.13(+2.08%) |
Sep 18, 2020 | 55.00 | 55.01 | 53.46 | 54.38 | 12,300,483 | -0.18(-0.34%) |
Sep 17, 2020 | 53.09 | 54.85 | 52.97 | 54.56 | 7,328,450 | -0.13(-0.23%) |
Sep 16, 2020 | 55.68 | 56.36 | 54.60 | 54.69 | 8,611,512 | -0.71(-1.28%) |
Sep 15, 2020 | 55.43 | 56.06 | 54.70 | 55.40 | 7,441,497 | +0.72(+1.31%) |
Sep 14, 2020 | 54.46 | 55.32 | 54.35 | 54.68 | 8,771,032 | +1.41(+2.65%) |
Sep 11, 2020 | 53.86 | 54.54 | 52.95 | 53.27 | 9,502,624 | -0.12(-0.22%) |
Sep 10, 2020 | 53.85 | 54.48 | 53.21 | 53.38 | 11,017,681 | -0.08(-0.14%) |
Sep 09, 2020 | 54.83 | 55.18 | 52.79 | 53.46 | 16,793,532 | -0.42(-0.77%) |
Sep 08, 2020 | 55.27 | 55.97 | 53.58 | 53.88 | 21,615,404 | -5.16(-8.74%) |
Sep 04, 2020 | 59.28 | 59.88 | 56.70 | 59.04 | 15,165,973 | -0.48(-0.81%) |
Sep 03, 2020 | 62.17 | 62.34 | 59.13 | 59.52 | 11,366,916 | -3.51(-5.56%) |
Sep 02, 2020 | 60.52 | 63.24 | 60.40 | 63.03 | 11,150,341 | +3.09(+5.15%) |