Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.98 | 58.27 | 56.84 | 56.94 | 5,459,034 | -1.33(-2.28%) |
Nov 27, 2020 | 58.86 | 58.95 | 58.08 | 58.27 | 1,078,863 | -0.67(-1.14%) |
Nov 25, 2020 | 59.10 | 59.12 | 58.32 | 58.94 | 2,869,208 | -0.16(-0.26%) |
Nov 24, 2020 | 59.10 | 59.51 | 58.81 | 59.10 | 2,651,387 | +0.57(+0.97%) |
Nov 23, 2020 | 58.45 | 58.94 | 57.97 | 58.53 | 3,058,514 | +0.28(+0.48%) |
Nov 20, 2020 | 58.22 | 58.92 | 58.11 | 58.26 | 3,029,280 | +0.08(+0.13%) |
Nov 19, 2020 | 59.09 | 59.42 | 57.83 | 58.18 | 3,831,579 | -1.25(-2.10%) |
Nov 18, 2020 | 60.39 | 60.91 | 59.42 | 59.43 | 3,787,290 | -0.46(-0.76%) |
Nov 17, 2020 | 60.20 | 60.50 | 59.73 | 59.88 | 3,662,145 | -0.62(-1.02%) |
Nov 16, 2020 | 61.17 | 61.40 | 60.01 | 60.50 | 3,132,555 | +0.40(+0.66%) |
Nov 13, 2020 | 59.56 | 60.42 | 59.02 | 60.10 | 3,436,960 | +1.00(+1.70%) |
Nov 12, 2020 | 59.33 | 59.57 | 58.21 | 59.09 | 3,716,509 | -0.60(-1.00%) |
Nov 11, 2020 | 60.90 | 61.02 | 59.32 | 59.69 | 4,474,711 | -1.04(-1.71%) |
Nov 10, 2020 | 58.30 | 61.11 | 58.26 | 60.73 | 6,204,654 | +2.49(+4.27%) |
Nov 09, 2020 | 59.17 | 59.67 | 58.06 | 58.24 | 4,808,982 | +2.48(+4.45%) |
Nov 06, 2020 | 56.89 | 57.30 | 55.67 | 55.76 | 3,690,165 | -0.97(-1.72%) |
Nov 05, 2020 | 56.62 | 58.48 | 56.62 | 56.73 | 3,520,867 | -0.63(-1.11%) |
Nov 04, 2020 | 57.53 | 58.92 | 57.20 | 57.37 | 2,081,624 | -0.30(-0.52%) |
Nov 03, 2020 | 57.73 | 58.25 | 57.44 | 57.67 | 2,094,103 | +0.66(+1.16%) |
Nov 02, 2020 | 56.73 | 57.19 | 56.20 | 57.00 | 3,015,572 | +1.01(+1.80%) |
Oct 30, 2020 | 56.45 | 56.98 | 55.38 | 55.99 | 3,436,289 | -0.83(-1.46%) |
Oct 29, 2020 | 56.08 | 57.72 | 55.69 | 56.83 | 2,795,351 | +0.50(+0.89%) |
Oct 28, 2020 | 57.31 | 58.13 | 56.16 | 56.33 | 3,752,372 | -1.86(-3.20%) |
Oct 27, 2020 | 58.56 | 59.17 | 58.18 | 58.19 | 3,029,374 | -0.47(-0.80%) |
Oct 26, 2020 | 59.34 | 59.34 | 58.19 | 58.66 | 2,701,307 | -1.13(-1.90%) |
Oct 23, 2020 | 59.46 | 59.86 | 58.81 | 59.79 | 2,610,854 | +0.71(+1.19%) |
Oct 22, 2020 | 57.90 | 59.18 | 57.29 | 59.09 | 2,541,125 | +1.33(+2.30%) |
Oct 21, 2020 | 57.97 | 58.30 | 57.53 | 57.75 | 2,686,316 | -0.17(-0.29%) |
Oct 20, 2020 | 57.63 | 58.25 | 57.30 | 57.92 | 2,219,362 | +0.76(+1.34%) |
Oct 19, 2020 | 57.48 | 58.00 | 56.65 | 57.16 | 3,411,172 | -0.06(-0.11%) |
Oct 16, 2020 | 57.47 | 58.01 | 56.97 | 57.22 | 3,008,907 | -0.19(-0.33%) |
Oct 15, 2020 | 56.16 | 57.80 | 56.08 | 57.42 | 3,238,802 | +0.65(+1.14%) |
Oct 14, 2020 | 56.81 | 57.19 | 56.31 | 56.77 | 2,183,672 | +0.24(+0.43%) |
Oct 13, 2020 | 56.23 | 56.85 | 56.15 | 56.53 | 2,711,413 | -0.10(-0.18%) |
Oct 12, 2020 | 56.13 | 56.98 | 55.83 | 56.63 | 1,807,554 | +0.34(+0.61%) |
Oct 09, 2020 | 56.96 | 56.96 | 55.70 | 56.29 | 2,007,953 | -0.31(-0.55%) |
Oct 08, 2020 | 55.16 | 56.82 | 55.02 | 56.60 | 2,297,319 | +1.78(+3.25%) |
Oct 07, 2020 | 54.67 | 55.16 | 54.06 | 54.82 | 2,406,239 | +0.22(+0.40%) |
Oct 06, 2020 | 54.54 | 55.77 | 54.16 | 54.60 | 2,517,795 | +0.21(+0.38%) |
Oct 05, 2020 | 54.24 | 54.43 | 53.46 | 54.39 | 2,126,095 | +0.57(+1.05%) |
Oct 02, 2020 | 52.73 | 54.20 | 52.57 | 53.82 | 2,794,433 | +0.61(+1.15%) |
Oct 01, 2020 | 53.32 | 53.71 | 52.83 | 53.21 | 2,988,942 | +0.34(+0.65%) |
Sep 30, 2020 | 52.24 | 53.09 | 52.11 | 52.87 | 3,644,535 | +0.97(+1.88%) |
Sep 29, 2020 | 52.25 | 52.70 | 51.66 | 51.89 | 2,129,794 | -0.24(-0.45%) |
Sep 28, 2020 | 52.66 | 53.03 | 52.07 | 52.13 | 2,908,158 | -0.40(-0.77%) |
Sep 25, 2020 | 51.33 | 52.62 | 51.27 | 52.53 | 2,467,349 | +0.84(+1.62%) |
Sep 24, 2020 | 50.61 | 52.22 | 50.17 | 51.70 | 3,224,024 | +1.02(+2.01%) |
Sep 23, 2020 | 52.70 | 52.78 | 50.64 | 50.68 | 3,914,463 | -2.01(-3.82%) |
Sep 22, 2020 | 51.85 | 53.01 | 51.73 | 52.69 | 3,558,695 | +1.06(+2.05%) |
Sep 21, 2020 | 52.34 | 52.66 | 51.56 | 51.63 | 3,909,705 | -1.47(-2.77%) |
Sep 18, 2020 | 53.40 | 53.70 | 52.55 | 53.10 | 8,920,303 | -0.46(-0.87%) |
Sep 17, 2020 | 52.93 | 53.61 | 52.53 | 53.57 | 4,069,243 | +0.08(+0.16%) |
Sep 16, 2020 | 52.20 | 53.74 | 51.88 | 53.48 | 3,434,923 | +1.42(+2.73%) |
Sep 15, 2020 | 53.03 | 53.63 | 51.81 | 52.06 | 2,408,043 | -0.67(-1.28%) |
Sep 14, 2020 | 52.45 | 52.91 | 52.04 | 52.74 | 3,838,963 | +0.60(+1.15%) |
Sep 11, 2020 | 52.12 | 52.30 | 51.62 | 52.14 | 3,000,697 | -0.14(-0.27%) |
Sep 10, 2020 | 53.42 | 53.42 | 52.21 | 52.28 | 2,390,499 | -1.25(-2.34%) |
Sep 09, 2020 | 53.29 | 54.12 | 52.93 | 53.53 | 3,097,268 | +0.82(+1.56%) |
Sep 08, 2020 | 53.39 | 53.55 | 51.90 | 52.71 | 3,309,497 | -0.80(-1.49%) |
Sep 04, 2020 | 54.55 | 54.74 | 52.58 | 53.51 | 2,645,747 | -0.81(-1.49%) |
Sep 03, 2020 | 55.32 | 55.72 | 53.80 | 54.32 | 2,507,969 | -0.81(-1.47%) |
Sep 02, 2020 | 54.11 | 55.40 | 53.87 | 55.13 | 2,769,471 | +1.02(+1.88%) |