Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.45 | 65.84 | 64.79 | 65.39 | 184,856 | -0.62(-0.94%) |
Nov 27, 2020 | 65.85 | 66.03 | 64.97 | 66.01 | 50,438 | +0.02(+0.03%) |
Nov 25, 2020 | 66.96 | 67.02 | 65.38 | 65.99 | 108,214 | -1.14(-1.70%) |
Nov 24, 2020 | 65.97 | 67.92 | 65.25 | 67.14 | 195,058 | +1.91(+2.92%) |
Nov 23, 2020 | 65.60 | 66.06 | 64.78 | 65.23 | 107,042 | +0.18(+0.28%) |
Nov 20, 2020 | 64.31 | 65.15 | 63.52 | 65.05 | 148,834 | +0.19(+0.30%) |
Nov 19, 2020 | 64.94 | 65.32 | 63.61 | 64.85 | 103,125 | -0.29(-0.45%) |
Nov 18, 2020 | 65.80 | 66.49 | 65.02 | 65.14 | 187,217 | -1.32(-1.98%) |
Nov 17, 2020 | 65.09 | 66.51 | 64.02 | 66.46 | 195,254 | +0.40(+0.60%) |
Nov 16, 2020 | 65.25 | 66.55 | 64.37 | 66.06 | 158,640 | +2.20(+3.44%) |
Nov 13, 2020 | 63.47 | 64.30 | 63.19 | 63.87 | 91,367 | +1.34(+2.14%) |
Nov 12, 2020 | 63.35 | 64.11 | 61.77 | 62.53 | 136,134 | -1.36(-2.14%) |
Nov 11, 2020 | 65.24 | 65.58 | 63.23 | 63.89 | 120,605 | -1.32(-2.02%) |
Nov 10, 2020 | 63.82 | 65.75 | 62.94 | 65.21 | 252,683 | +2.28(+3.63%) |
Nov 09, 2020 | 66.25 | 67.73 | 62.82 | 62.93 | 173,804 | +2.03(+3.34%) |
Nov 06, 2020 | 61.64 | 61.64 | 60.61 | 60.90 | 76,174 | -0.54(-0.88%) |
Nov 05, 2020 | 59.95 | 61.80 | 59.95 | 61.44 | 102,535 | +2.06(+3.47%) |
Nov 04, 2020 | 60.97 | 60.97 | 59.21 | 59.38 | 120,047 | -2.41(-3.91%) |
Nov 03, 2020 | 60.93 | 62.28 | 59.95 | 61.79 | 159,194 | +1.82(+3.04%) |
Nov 02, 2020 | 58.50 | 60.31 | 58.21 | 59.97 | 198,558 | +2.32(+4.02%) |
Oct 30, 2020 | 57.30 | 58.24 | 56.97 | 57.65 | 500,012 | +0.03(+0.05%) |
Oct 29, 2020 | 56.66 | 58.38 | 55.88 | 57.62 | 271,273 | +0.66(+1.15%) |
Oct 28, 2020 | 58.40 | 59.13 | 56.87 | 56.96 | 207,897 | -2.69(-4.51%) |
Oct 27, 2020 | 60.47 | 61.02 | 59.24 | 59.66 | 160,933 | -0.60(-0.99%) |
Oct 26, 2020 | 60.19 | 60.55 | 59.11 | 60.26 | 158,562 | -0.78(-1.28%) |
Oct 23, 2020 | 60.91 | 61.57 | 60.37 | 61.04 | 99,774 | +0.57(+0.94%) |
Oct 22, 2020 | 60.20 | 61.20 | 60.11 | 60.47 | 122,754 | +0.38(+0.63%) |
Oct 21, 2020 | 60.75 | 61.16 | 60.01 | 60.09 | 109,933 | -0.37(-0.61%) |
Oct 20, 2020 | 60.29 | 61.25 | 60.06 | 60.46 | 104,365 | +0.22(+0.37%) |
Oct 19, 2020 | 61.68 | 62.24 | 60.07 | 60.24 | 169,697 | -1.32(-2.15%) |
Oct 16, 2020 | 62.02 | 62.89 | 61.55 | 61.56 | 296,526 | -0.62(-0.99%) |
Oct 15, 2020 | 60.30 | 62.40 | 60.16 | 62.18 | 181,926 | +1.33(+2.19%) |
Oct 14, 2020 | 60.56 | 61.30 | 60.09 | 60.84 | 186,989 | +0.50(+0.83%) |
Oct 13, 2020 | 61.52 | 62.26 | 60.07 | 60.34 | 205,063 | -1.87(-3.01%) |
Oct 12, 2020 | 60.82 | 62.31 | 60.61 | 62.22 | 336,840 | +1.76(+2.91%) |
Oct 09, 2020 | 61.20 | 61.66 | 60.31 | 60.46 | 119,770 | -0.30(-0.49%) |
Oct 08, 2020 | 60.37 | 60.84 | 59.75 | 60.76 | 128,770 | +1.05(+1.76%) |
Oct 07, 2020 | 60.38 | 60.94 | 59.30 | 59.71 | 208,731 | -0.25(-0.42%) |
Oct 06, 2020 | 58.88 | 60.72 | 58.40 | 59.96 | 254,676 | +1.17(+1.99%) |
Oct 05, 2020 | 57.66 | 58.88 | 57.66 | 58.79 | 146,453 | +1.51(+2.63%) |
Oct 02, 2020 | 55.74 | 57.80 | 55.74 | 57.28 | 135,726 | +0.45(+0.80%) |
Oct 01, 2020 | 56.98 | 57.79 | 56.37 | 56.83 | 143,359 | +0.05(+0.09%) |
Sep 30, 2020 | 57.33 | 58.51 | 56.49 | 56.78 | 221,708 | -0.76(-1.33%) |
Sep 29, 2020 | 58.61 | 59.12 | 57.47 | 57.54 | 151,520 | +1.15(+2.04%) |
Sep 28, 2020 | 55.57 | 56.82 | 55.57 | 56.40 | 145,005 | +1.59(+2.91%) |
Sep 25, 2020 | 54.25 | 55.14 | 54.11 | 54.80 | 118,423 | +0.14(+0.26%) |
Sep 24, 2020 | 54.68 | 55.50 | 54.04 | 54.66 | 130,294 | +0.04(+0.07%) |
Sep 23, 2020 | 55.80 | 56.30 | 54.61 | 54.62 | 119,480 | -1.23(-2.20%) |
Sep 22, 2020 | 54.93 | 55.94 | 54.44 | 55.85 | 119,707 | +1.10(+2.01%) |
Sep 21, 2020 | 56.95 | 56.95 | 53.95 | 54.74 | 209,816 | -3.39(-5.83%) |
Sep 18, 2020 | 58.72 | 59.19 | 57.51 | 58.13 | 620,819 | -0.09(-0.15%) |
Sep 17, 2020 | 56.91 | 58.66 | 56.57 | 58.22 | 145,469 | +0.65(+1.12%) |
Sep 16, 2020 | 57.73 | 59.34 | 57.43 | 57.57 | 210,505 | +0.14(+0.24%) |
Sep 15, 2020 | 58.10 | 58.30 | 57.39 | 57.44 | 236,815 | -0.14(-0.23%) |
Sep 14, 2020 | 57.10 | 58.06 | 55.40 | 57.57 | 153,786 | +0.96(+1.69%) |
Sep 11, 2020 | 56.34 | 57.25 | 56.19 | 56.62 | 146,398 | +0.79(+1.42%) |
Sep 10, 2020 | 57.19 | 58.18 | 55.76 | 55.83 | 117,812 | -1.24(-2.17%) |
Sep 09, 2020 | 56.41 | 57.48 | 54.82 | 57.06 | 193,563 | +1.02(+1.83%) |
Sep 08, 2020 | 56.73 | 57.62 | 55.63 | 56.04 | 190,401 | -1.67(-2.89%) |
Sep 04, 2020 | 57.94 | 58.23 | 57.08 | 57.71 | 99,152 | +0.65(+1.13%) |
Sep 03, 2020 | 58.63 | 59.17 | 56.57 | 57.06 | 108,365 | -1.72(-2.92%) |
Sep 02, 2020 | 57.92 | 58.96 | 57.84 | 58.78 | 119,583 | +0.87(+1.50%) |