Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.07 | 61.39 | 60.25 | 60.41 | 1,788,281 | -0.77(-1.25%) |
Nov 27, 2020 | 61.55 | 61.55 | 60.60 | 61.18 | 655,311 | -0.05(-0.08%) |
Nov 25, 2020 | 61.18 | 61.44 | 60.37 | 61.22 | 1,835,405 | +0.01(+0.02%) |
Nov 24, 2020 | 62.26 | 62.26 | 60.88 | 61.22 | 2,986,122 | -0.52(-0.85%) |
Nov 23, 2020 | 62.68 | 62.78 | 61.71 | 61.74 | 1,477,792 | -0.58(-0.93%) |
Nov 20, 2020 | 63.25 | 63.25 | 62.31 | 62.32 | 1,851,389 | -1.18(-1.86%) |
Nov 19, 2020 | 63.17 | 63.61 | 62.71 | 63.50 | 1,111,110 | +0.23(+0.36%) |
Nov 18, 2020 | 63.50 | 63.69 | 63.07 | 63.27 | 1,332,525 | -0.08(-0.13%) |
Nov 17, 2020 | 63.10 | 63.46 | 62.49 | 63.36 | 1,405,446 | -0.01(-0.02%) |
Nov 16, 2020 | 62.88 | 63.40 | 62.00 | 63.37 | 1,860,350 | +0.95(+1.53%) |
Nov 13, 2020 | 61.74 | 62.56 | 61.74 | 62.41 | 2,133,759 | +0.80(+1.30%) |
Nov 12, 2020 | 61.42 | 62.23 | 61.33 | 61.61 | 1,213,014 | +0.03(+0.05%) |
Nov 11, 2020 | 61.78 | 62.49 | 61.41 | 61.58 | 1,442,032 | +0.15(+0.25%) |
Nov 10, 2020 | 61.19 | 62.29 | 61.07 | 61.43 | 1,442,394 | +0.36(+0.59%) |
Nov 09, 2020 | 62.20 | 62.48 | 61.02 | 61.07 | 1,648,146 | +1.10(+1.83%) |
Nov 06, 2020 | 60.06 | 60.24 | 59.22 | 59.97 | 1,164,110 | +0.03(+0.05%) |
Nov 05, 2020 | 59.24 | 60.21 | 59.24 | 59.94 | 1,476,907 | +1.52(+2.61%) |
Nov 04, 2020 | 60.39 | 60.59 | 58.31 | 58.41 | 3,930,789 | -1.72(-2.87%) |
Nov 03, 2020 | 59.32 | 60.37 | 59.25 | 60.14 | 1,959,483 | +1.28(+2.17%) |
Nov 02, 2020 | 56.80 | 58.90 | 56.40 | 58.86 | 2,102,288 | +2.72(+4.84%) |
Oct 30, 2020 | 55.81 | 56.16 | 55.17 | 56.15 | 2,614,321 | +0.22(+0.39%) |
Oct 29, 2020 | 56.13 | 56.78 | 55.85 | 55.93 | 3,846,078 | -0.41(-0.73%) |
Oct 28, 2020 | 56.71 | 57.32 | 56.16 | 56.34 | 2,430,556 | -1.47(-2.54%) |
Oct 27, 2020 | 57.94 | 58.09 | 57.56 | 57.81 | 1,568,523 | +0.02(+0.03%) |
Oct 26, 2020 | 58.40 | 58.41 | 56.96 | 57.80 | 2,221,507 | -1.27(-2.15%) |
Oct 23, 2020 | 59.34 | 59.65 | 58.53 | 59.07 | 1,863,110 | -0.22(-0.36%) |
Oct 22, 2020 | 59.06 | 59.67 | 58.81 | 59.28 | 1,968,215 | +0.08(+0.13%) |
Oct 21, 2020 | 59.50 | 60.50 | 59.16 | 59.21 | 3,156,397 | -0.81(-1.35%) |
Oct 20, 2020 | 59.88 | 61.05 | 59.12 | 60.02 | 3,887,783 | -0.49(-0.81%) |
Oct 19, 2020 | 61.01 | 61.33 | 60.39 | 60.51 | 2,405,100 | -0.51(-0.83%) |
Oct 16, 2020 | 61.26 | 61.45 | 60.89 | 61.02 | 1,249,354 | +0.06(+0.10%) |
Oct 15, 2020 | 59.74 | 61.05 | 59.66 | 60.96 | 1,278,513 | +0.51(+0.84%) |
Oct 14, 2020 | 59.66 | 60.62 | 59.56 | 60.45 | 1,427,135 | +0.95(+1.60%) |
Oct 13, 2020 | 59.16 | 59.90 | 58.95 | 59.50 | 1,519,955 | +0.22(+0.36%) |
Oct 12, 2020 | 59.26 | 59.52 | 59.06 | 59.28 | 825,074 | +0.36(+0.61%) |
Oct 09, 2020 | 58.68 | 59.49 | 58.59 | 58.93 | 1,803,439 | +0.74(+1.28%) |
Oct 08, 2020 | 58.45 | 58.64 | 57.93 | 58.18 | 1,112,117 | +0.06(+0.10%) |
Oct 07, 2020 | 56.87 | 58.39 | 56.87 | 58.13 | 1,415,494 | +1.55(+2.74%) |
Oct 06, 2020 | 57.48 | 57.67 | 56.49 | 56.57 | 1,966,659 | -0.77(-1.35%) |
Oct 05, 2020 | 57.40 | 57.63 | 57.10 | 57.35 | 987,501 | +0.37(+0.65%) |
Oct 02, 2020 | 56.02 | 57.09 | 56.02 | 56.98 | 1,394,269 | +0.26(+0.46%) |
Oct 01, 2020 | 57.41 | 57.54 | 56.53 | 56.71 | 1,547,052 | -0.43(-0.75%) |
Sep 30, 2020 | 57.12 | 57.65 | 56.83 | 57.14 | 2,041,200 | +0.12(+0.21%) |
Sep 29, 2020 | 56.57 | 57.18 | 56.42 | 57.02 | 1,809,544 | +0.39(+0.70%) |
Sep 28, 2020 | 56.95 | 57.32 | 56.42 | 56.63 | 2,258,406 | +0.25(+0.44%) |
Sep 25, 2020 | 56.14 | 56.57 | 55.72 | 56.38 | 1,135,873 | +0.02(+0.03%) |
Sep 24, 2020 | 55.77 | 56.70 | 55.46 | 56.37 | 1,251,507 | +0.62(+1.12%) |
Sep 23, 2020 | 56.55 | 56.87 | 55.59 | 55.74 | 1,141,196 | -0.49(-0.87%) |
Sep 22, 2020 | 55.63 | 56.38 | 55.32 | 56.23 | 1,133,144 | +0.84(+1.51%) |
Sep 21, 2020 | 55.41 | 55.41 | 54.29 | 55.40 | 1,832,764 | -0.72(-1.28%) |
Sep 18, 2020 | 57.02 | 57.40 | 56.11 | 56.12 | 1,552,604 | -0.74(-1.31%) |
Sep 17, 2020 | 55.59 | 57.22 | 55.34 | 56.86 | 1,467,725 | +0.50(+0.89%) |
Sep 16, 2020 | 57.98 | 57.98 | 56.36 | 56.36 | 2,186,022 | -1.10(-1.91%) |
Sep 15, 2020 | 57.51 | 58.35 | 57.28 | 57.45 | 2,388,359 | +0.45(+0.78%) |
Sep 14, 2020 | 56.46 | 57.16 | 56.16 | 57.01 | 1,957,315 | +0.96(+1.72%) |
Sep 11, 2020 | 55.52 | 56.29 | 55.39 | 56.04 | 1,676,898 | +0.87(+1.58%) |
Sep 10, 2020 | 55.20 | 55.56 | 54.93 | 55.17 | 1,910,887 | +0.20(+0.36%) |
Sep 09, 2020 | 54.13 | 55.40 | 53.86 | 54.98 | 1,672,028 | +1.44(+2.70%) |
Sep 08, 2020 | 53.62 | 54.46 | 52.78 | 53.53 | 2,102,846 | -0.67(-1.24%) |
Sep 04, 2020 | 54.93 | 55.19 | 53.71 | 54.20 | 1,298,658 | -0.45(-0.82%) |
Sep 03, 2020 | 55.23 | 55.44 | 54.21 | 54.65 | 1,366,479 | -0.66(-1.19%) |
Sep 02, 2020 | 55.35 | 55.70 | 55.06 | 55.31 | 2,428,395 | +0.15(+0.27%) |