Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.27 | 74.41 | 72.43 | 72.88 | 5,949,600 | -2.03(-2.71%) |
Nov 27, 2020 | 76.96 | 76.96 | 74.43 | 74.90 | 1,191,446 | -1.62(-2.11%) |
Nov 25, 2020 | 76.46 | 76.79 | 75.49 | 76.52 | 1,522,754 | -1.03(-1.33%) |
Nov 24, 2020 | 76.85 | 78.00 | 76.14 | 77.55 | 3,334,265 | +1.92(+2.54%) |
Nov 23, 2020 | 74.87 | 75.93 | 74.22 | 75.63 | 1,770,186 | +1.47(+1.98%) |
Nov 20, 2020 | 74.27 | 74.79 | 73.64 | 74.16 | 2,487,035 | -0.08(-0.11%) |
Nov 19, 2020 | 73.62 | 74.75 | 72.24 | 74.24 | 2,500,143 | -0.52(-0.70%) |
Nov 18, 2020 | 74.50 | 75.94 | 74.12 | 74.76 | 4,573,834 | +0.39(+0.53%) |
Nov 17, 2020 | 71.58 | 75.00 | 70.95 | 74.37 | 2,889,644 | +2.47(+3.44%) |
Nov 16, 2020 | 71.42 | 71.94 | 70.13 | 71.90 | 2,812,406 | +2.42(+3.48%) |
Nov 13, 2020 | 67.19 | 69.53 | 67.19 | 69.48 | 2,435,536 | +2.93(+4.40%) |
Nov 12, 2020 | 66.78 | 67.29 | 65.68 | 66.55 | 1,851,733 | -0.73(-1.08%) |
Nov 11, 2020 | 68.15 | 68.19 | 66.52 | 67.27 | 3,739,807 | -0.47(-0.70%) |
Nov 10, 2020 | 67.94 | 68.31 | 66.96 | 67.75 | 3,492,215 | -0.24(-0.36%) |
Nov 09, 2020 | 68.35 | 72.95 | 67.75 | 67.99 | 5,248,603 | +6.82(+11.14%) |
Nov 06, 2020 | 62.15 | 62.60 | 61.04 | 61.18 | 1,828,540 | -1.25(-2.00%) |
Nov 05, 2020 | 61.38 | 62.65 | 61.38 | 62.43 | 2,221,188 | +1.63(+2.67%) |
Nov 04, 2020 | 62.02 | 62.15 | 60.74 | 60.80 | 2,080,466 | -1.02(-1.65%) |
Nov 03, 2020 | 60.88 | 62.30 | 60.50 | 61.82 | 1,418,593 | +1.73(+2.88%) |
Nov 02, 2020 | 59.98 | 61.09 | 59.09 | 60.09 | 2,064,970 | +1.37(+2.34%) |
Oct 30, 2020 | 59.95 | 60.19 | 57.90 | 58.72 | 3,653,877 | -1.45(-2.41%) |
Oct 29, 2020 | 59.57 | 60.53 | 59.10 | 60.17 | 2,346,928 | +0.41(+0.69%) |
Oct 28, 2020 | 62.13 | 62.59 | 59.60 | 59.76 | 2,939,814 | -3.49(-5.51%) |
Oct 27, 2020 | 64.53 | 64.61 | 62.76 | 63.25 | 2,099,751 | -1.20(-1.86%) |
Oct 26, 2020 | 64.47 | 64.65 | 63.46 | 64.44 | 2,164,153 | -0.94(-1.44%) |
Oct 23, 2020 | 65.26 | 65.63 | 64.07 | 65.39 | 1,756,442 | +0.76(+1.18%) |
Oct 22, 2020 | 63.87 | 64.79 | 63.14 | 64.63 | 3,364,439 | +1.06(+1.66%) |
Oct 21, 2020 | 63.51 | 64.51 | 63.09 | 63.57 | 2,792,535 | +0.33(+0.53%) |
Oct 20, 2020 | 63.22 | 64.32 | 63.02 | 63.24 | 3,437,101 | -0.15(-0.23%) |
Oct 19, 2020 | 65.10 | 66.33 | 63.10 | 63.39 | 3,785,526 | -2.87(-4.33%) |
Oct 16, 2020 | 68.16 | 69.03 | 64.82 | 66.25 | 4,622,965 | -1.68(-2.47%) |
Oct 15, 2020 | 66.02 | 68.32 | 65.79 | 67.93 | 2,319,443 | +1.75(+2.64%) |
Oct 14, 2020 | 66.51 | 67.42 | 65.87 | 66.18 | 2,549,902 | -0.94(-1.41%) |
Oct 13, 2020 | 67.41 | 68.03 | 66.62 | 67.13 | 1,778,914 | -0.92(-1.35%) |
Oct 12, 2020 | 68.12 | 68.57 | 67.59 | 68.04 | 2,108,000 | +0.23(+0.34%) |
Oct 09, 2020 | 67.86 | 68.21 | 66.78 | 67.82 | 2,442,975 | -0.63(-0.92%) |
Oct 08, 2020 | 67.76 | 68.56 | 67.33 | 68.45 | 1,541,489 | +1.20(+1.78%) |
Oct 07, 2020 | 66.25 | 67.40 | 66.25 | 67.25 | 2,109,714 | +2.01(+3.08%) |
Oct 06, 2020 | 65.54 | 67.62 | 65.13 | 65.24 | 2,456,456 | -0.22(-0.33%) |
Oct 05, 2020 | 64.17 | 65.57 | 64.04 | 65.46 | 1,889,954 | +2.08(+3.28%) |
Oct 02, 2020 | 60.93 | 63.63 | 60.90 | 63.38 | 1,443,789 | +0.83(+1.33%) |
Oct 01, 2020 | 61.88 | 62.77 | 61.55 | 62.55 | 1,993,550 | +1.16(+1.89%) |
Sep 30, 2020 | 61.66 | 62.29 | 60.86 | 61.39 | 2,265,472 | +0.52(+0.85%) |
Sep 29, 2020 | 61.94 | 62.13 | 60.16 | 60.87 | 2,159,141 | -1.34(-2.15%) |
Sep 28, 2020 | 62.75 | 63.26 | 62.08 | 62.21 | 1,452,745 | +0.57(+0.92%) |
Sep 25, 2020 | 60.46 | 62.02 | 60.04 | 61.64 | 1,987,270 | +1.02(+1.69%) |
Sep 24, 2020 | 59.91 | 61.41 | 58.50 | 60.62 | 2,795,681 | +0.26(+0.43%) |
Sep 23, 2020 | 61.73 | 63.36 | 60.19 | 60.35 | 3,085,762 | -0.18(-0.30%) |
Sep 22, 2020 | 60.30 | 61.16 | 59.55 | 60.54 | 2,321,596 | +0.52(+0.86%) |
Sep 21, 2020 | 61.91 | 62.15 | 59.62 | 60.02 | 2,525,660 | -3.01(-4.77%) |
Sep 18, 2020 | 64.50 | 65.16 | 62.89 | 63.03 | 6,035,283 | -2.15(-3.30%) |
Sep 17, 2020 | 66.07 | 67.12 | 64.73 | 65.18 | 3,058,548 | -1.62(-2.42%) |
Sep 16, 2020 | 65.54 | 67.55 | 65.17 | 66.79 | 3,169,111 | +1.44(+2.21%) |
Sep 15, 2020 | 66.07 | 66.62 | 64.34 | 65.35 | 4,128,091 | +1.38(+2.16%) |
Sep 14, 2020 | 61.99 | 64.30 | 61.47 | 63.97 | 2,772,163 | +2.78(+4.54%) |
Sep 11, 2020 | 60.45 | 61.78 | 59.32 | 61.19 | 2,721,067 | +1.43(+2.40%) |
Sep 10, 2020 | 59.99 | 60.88 | 59.31 | 59.76 | 2,293,801 | +0.34(+0.57%) |
Sep 09, 2020 | 59.21 | 60.48 | 58.29 | 59.42 | 2,864,873 | +0.09(+0.15%) |
Sep 08, 2020 | 58.52 | 60.29 | 58.30 | 59.33 | 2,819,637 | +0.14(+0.23%) |
Sep 04, 2020 | 60.17 | 60.57 | 58.73 | 59.19 | 2,291,749 | -0.28(-0.47%) |
Sep 03, 2020 | 59.64 | 61.22 | 59.15 | 59.47 | 3,520,071 | +0.11(+0.19%) |
Sep 02, 2020 | 58.40 | 59.57 | 57.83 | 59.36 | 2,320,173 | +1.61(+2.78%) |