Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.69 | 69.76 | 66.72 | 68.12 | 2,023,173 | -1.98(-2.82%) |
Nov 27, 2020 | 69.72 | 71.02 | 69.28 | 70.10 | 1,244,500 | +0.73(+1.05%) |
Nov 25, 2020 | 67.24 | 69.55 | 66.85 | 69.37 | 3,512,400 | -0.73(-1.04%) |
Nov 24, 2020 | 68.00 | 71.65 | 67.69 | 70.10 | 4,820,956 | +3.20(+4.78%) |
Nov 23, 2020 | 64.29 | 67.16 | 63.07 | 66.90 | 3,526,476 | +2.89(+4.51%) |
Nov 20, 2020 | 64.79 | 66.12 | 63.82 | 64.01 | 1,920,400 | -1.72(-2.62%) |
Nov 19, 2020 | 64.15 | 66.22 | 62.52 | 65.73 | 2,952,206 | +1.93(+3.03%) |
Nov 18, 2020 | 64.52 | 66.13 | 63.08 | 63.80 | 3,750,764 | +0.07(+0.11%) |
Nov 17, 2020 | 62.34 | 64.21 | 61.51 | 63.73 | 2,327,626 | +0.54(+0.85%) |
Nov 16, 2020 | 64.05 | 64.05 | 61.01 | 63.19 | 3,730,679 | +1.81(+2.95%) |
Nov 13, 2020 | 59.60 | 61.86 | 58.83 | 61.38 | 2,703,100 | +3.60(+6.23%) |
Nov 12, 2020 | 57.40 | 60.94 | 57.12 | 57.78 | 2,888,886 | -1.19(-2.02%) |
Nov 11, 2020 | 60.44 | 60.78 | 56.76 | 58.97 | 3,875,609 | -1.31(-2.17%) |
Nov 10, 2020 | 62.80 | 64.79 | 60.10 | 60.28 | 5,708,180 | -2.80(-4.44%) |
Nov 09, 2020 | 64.74 | 74.92 | 60.73 | 63.08 | 8,330,282 | +6.19(+10.88%) |
Nov 06, 2020 | 54.95 | 58.56 | 54.04 | 56.89 | 4,497,500 | +0.76(+1.35%) |
Nov 05, 2020 | 53.28 | 56.39 | 53.28 | 56.13 | 5,009,295 | +3.93(+7.53%) |
Nov 04, 2020 | 50.99 | 52.82 | 49.28 | 52.20 | 3,042,108 | +2.09(+4.17%) |
Nov 03, 2020 | 47.52 | 50.67 | 47.27 | 50.11 | 3,272,775 | +3.45(+7.39%) |
Nov 02, 2020 | 45.55 | 46.85 | 44.57 | 46.66 | 2,937,221 | +1.84(+4.11%) |
Oct 30, 2020 | 45.49 | 46.35 | 43.07 | 44.82 | 3,456,100 | -1.28(-2.78%) |
Oct 29, 2020 | 46.00 | 47.38 | 45.28 | 46.10 | 3,482,529 | +0.84(+1.86%) |
Oct 28, 2020 | 46.34 | 48.15 | 45.14 | 45.26 | 4,456,189 | -3.21(-6.62%) |
Oct 27, 2020 | 52.04 | 52.76 | 46.87 | 48.47 | 4,482,723 | -3.29(-6.36%) |
Oct 26, 2020 | 53.49 | 55.09 | 50.65 | 51.76 | 2,819,836 | -2.93(-5.36%) |
Oct 23, 2020 | 54.29 | 54.93 | 52.62 | 54.69 | 2,547,000 | +0.56(+1.03%) |
Oct 22, 2020 | 53.03 | 54.25 | 52.26 | 54.13 | 1,856,475 | +1.68(+3.20%) |
Oct 21, 2020 | 54.31 | 54.96 | 52.43 | 52.45 | 2,264,383 | -2.02(-3.71%) |
Oct 20, 2020 | 53.57 | 55.42 | 52.95 | 54.47 | 2,159,553 | +1.05(+1.97%) |
Oct 19, 2020 | 54.98 | 55.34 | 53.24 | 53.42 | 2,026,625 | -1.55(-2.82%) |
Oct 16, 2020 | 56.33 | 56.50 | 54.43 | 54.97 | 2,533,500 | -0.63(-1.13%) |
Oct 15, 2020 | 54.47 | 55.80 | 53.71 | 55.60 | 2,345,764 | +0.27(+0.49%) |
Oct 14, 2020 | 55.64 | 56.88 | 55.21 | 55.33 | 2,577,923 | -0.12(-0.22%) |
Oct 13, 2020 | 53.62 | 55.61 | 52.59 | 55.45 | 3,943,245 | +1.50(+2.78%) |
Oct 12, 2020 | 53.06 | 54.06 | 52.35 | 53.95 | 2,611,220 | +1.60(+3.06%) |
Oct 09, 2020 | 55.02 | 55.73 | 52.01 | 52.35 | 4,440,700 | -2.39(-4.37%) |
Oct 08, 2020 | 56.50 | 56.97 | 54.63 | 54.74 | 3,047,620 | -1.00(-1.79%) |
Oct 07, 2020 | 55.69 | 56.48 | 54.60 | 55.74 | 4,211,559 | +0.74(+1.35%) |
Oct 06, 2020 | 57.40 | 57.70 | 54.87 | 55.00 | 5,769,500 | -2.07(-3.63%) |
Oct 05, 2020 | 57.71 | 58.00 | 55.15 | 57.07 | 4,140,292 | +0.24(+0.42%) |
Oct 02, 2020 | 54.62 | 58.00 | 54.42 | 56.83 | 8,870,400 | -0.27(-0.47%) |
Oct 01, 2020 | 56.44 | 57.55 | 55.07 | 57.10 | 7,294,880 | +1.04(+1.86%) |
Sep 30, 2020 | 55.90 | 57.97 | 54.63 | 56.06 | 22,245,332 | +1.57(+2.88%) |
Sep 29, 2020 | 56.29 | 57.40 | 53.53 | 54.49 | 23,779,544 | -3.72(-6.39%) |
Sep 28, 2020 | 58.38 | 59.73 | 55.23 | 58.21 | 6,627,755 | +1.14(+2.00%) |
Sep 25, 2020 | 54.85 | 57.61 | 54.26 | 57.07 | 4,517,700 | +4.20(+7.94%) |
Sep 24, 2020 | 54.15 | 54.92 | 52.38 | 52.87 | 2,960,645 | -1.99(-3.63%) |
Sep 23, 2020 | 57.80 | 59.11 | 54.77 | 54.86 | 2,974,530 | -3.27(-5.63%) |
Sep 22, 2020 | 55.88 | 58.57 | 55.20 | 58.13 | 4,304,138 | +3.70(+6.80%) |
Sep 21, 2020 | 53.61 | 54.81 | 51.53 | 54.43 | 4,604,657 | -1.77(-3.15%) |
Sep 18, 2020 | 56.02 | 56.80 | 54.57 | 56.20 | 4,195,400 | +0.80(+1.44%) |
Sep 17, 2020 | 54.51 | 57.39 | 54.27 | 55.40 | 3,720,655 | -0.54(-0.97%) |
Sep 16, 2020 | 59.29 | 60.08 | 55.16 | 55.94 | 5,096,983 | -3.04(-5.15%) |
Sep 15, 2020 | 55.47 | 59.42 | 55.41 | 58.98 | 6,141,533 | +3.59(+6.48%) |
Sep 14, 2020 | 50.53 | 56.26 | 50.53 | 55.39 | 9,924,827 | +5.28(+10.54%) |
Sep 11, 2020 | 51.19 | 51.72 | 48.90 | 50.11 | 2,733,100 | -0.63(-1.24%) |
Sep 10, 2020 | 50.62 | 53.21 | 50.58 | 50.74 | 4,032,821 | +0.46(+0.91%) |
Sep 09, 2020 | 50.41 | 50.93 | 48.35 | 50.28 | 2,779,363 | +0.34(+0.68%) |
Sep 08, 2020 | 48.55 | 51.94 | 47.60 | 49.94 | 3,433,732 | +0.13(+0.26%) |
Sep 04, 2020 | 48.07 | 50.25 | 46.06 | 49.81 | 3,673,200 | +2.19(+4.60%) |
Sep 03, 2020 | 48.56 | 50.10 | 46.83 | 47.62 | 4,539,577 | -1.05(-2.16%) |
Sep 02, 2020 | 46.93 | 49.10 | 46.65 | 48.67 | 2,975,507 | +1.81(+3.86%) |