Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.75 | 72.07 | 70.86 | 71.75 | 1,547,122 | -0.51(-0.70%) |
Nov 27, 2020 | 72.17 | 72.85 | 71.70 | 72.25 | 716,285 | -0.26(-0.36%) |
Nov 25, 2020 | 73.83 | 74.01 | 72.36 | 72.52 | 736,411 | -2.08(-2.78%) |
Nov 24, 2020 | 72.99 | 75.58 | 72.64 | 74.59 | 2,329,300 | +2.60(+3.62%) |
Nov 23, 2020 | 69.85 | 72.00 | 69.78 | 71.99 | 826,526 | +2.52(+3.62%) |
Nov 20, 2020 | 70.51 | 70.74 | 68.91 | 69.48 | 1,052,819 | -1.34(-1.89%) |
Nov 19, 2020 | 70.44 | 71.02 | 69.65 | 70.82 | 1,056,137 | -0.27(-0.39%) |
Nov 18, 2020 | 70.17 | 71.74 | 69.76 | 71.09 | 1,715,198 | +1.21(+1.74%) |
Nov 17, 2020 | 68.95 | 70.28 | 68.46 | 69.88 | 1,296,840 | -0.18(-0.25%) |
Nov 16, 2020 | 70.96 | 71.35 | 69.39 | 70.05 | 2,392,977 | +1.94(+2.85%) |
Nov 13, 2020 | 67.40 | 68.60 | 67.08 | 68.11 | 2,001,634 | +1.62(+2.44%) |
Nov 12, 2020 | 65.84 | 67.02 | 65.59 | 66.49 | 1,413,201 | -0.06(-0.09%) |
Nov 11, 2020 | 67.95 | 67.95 | 65.63 | 66.55 | 1,057,886 | -0.88(-1.30%) |
Nov 10, 2020 | 67.35 | 68.09 | 66.43 | 67.43 | 3,585,102 | +0.39(+0.58%) |
Nov 09, 2020 | 64.83 | 74.37 | 63.38 | 67.04 | 5,069,855 | +7.31(+12.24%) |
Nov 06, 2020 | 60.80 | 61.16 | 59.55 | 59.73 | 2,475,346 | -1.24(-2.04%) |
Nov 05, 2020 | 61.12 | 62.48 | 60.77 | 60.97 | 1,832,013 | +0.67(+1.12%) |
Nov 04, 2020 | 63.29 | 63.36 | 60.30 | 60.30 | 2,253,674 | -3.82(-5.96%) |
Nov 03, 2020 | 61.27 | 64.71 | 60.86 | 64.12 | 1,748,348 | +3.85(+6.39%) |
Nov 02, 2020 | 59.06 | 60.61 | 58.53 | 60.27 | 1,811,356 | +2.33(+4.01%) |
Oct 30, 2020 | 57.28 | 58.62 | 56.67 | 57.94 | 1,826,061 | +0.54(+0.94%) |
Oct 29, 2020 | 58.04 | 58.23 | 54.88 | 57.40 | 3,333,983 | +2.52(+4.59%) |
Oct 28, 2020 | 55.69 | 56.46 | 54.55 | 54.88 | 2,952,570 | -2.38(-4.16%) |
Oct 27, 2020 | 58.63 | 58.77 | 57.17 | 57.27 | 1,030,804 | -1.62(-2.75%) |
Oct 26, 2020 | 59.79 | 59.89 | 57.74 | 58.89 | 934,049 | -1.75(-2.88%) |
Oct 23, 2020 | 61.64 | 62.00 | 60.55 | 60.64 | 710,385 | -0.35(-0.58%) |
Oct 22, 2020 | 60.97 | 61.19 | 60.33 | 60.99 | 1,200,934 | +0.31(+0.52%) |
Oct 21, 2020 | 61.54 | 62.33 | 60.66 | 60.68 | 848,074 | -1.04(-1.68%) |
Oct 20, 2020 | 61.35 | 62.72 | 60.85 | 61.71 | 873,950 | +1.04(+1.71%) |
Oct 19, 2020 | 61.99 | 62.52 | 60.54 | 60.68 | 885,174 | -1.20(-1.94%) |
Oct 16, 2020 | 62.30 | 62.84 | 61.79 | 61.88 | 567,305 | -0.18(-0.28%) |
Oct 15, 2020 | 61.83 | 62.48 | 61.20 | 62.05 | 977,584 | -0.73(-1.17%) |
Oct 14, 2020 | 62.69 | 63.55 | 62.65 | 62.79 | 725,509 | +0.27(+0.44%) |
Oct 13, 2020 | 61.42 | 62.99 | 61.19 | 62.51 | 1,485,390 | +1.00(+1.62%) |
Oct 12, 2020 | 63.30 | 63.49 | 61.47 | 61.52 | 1,486,020 | -1.51(-2.40%) |
Oct 09, 2020 | 64.08 | 64.26 | 62.41 | 63.03 | 1,008,110 | -0.32(-0.51%) |
Oct 08, 2020 | 63.57 | 63.87 | 62.28 | 63.35 | 759,032 | +0.22(+0.34%) |
Oct 07, 2020 | 62.84 | 63.77 | 62.44 | 63.14 | 765,204 | +0.87(+1.40%) |
Oct 06, 2020 | 63.51 | 64.54 | 62.17 | 62.27 | 917,231 | -0.68(-1.09%) |
Oct 05, 2020 | 61.98 | 63.09 | 61.89 | 62.95 | 710,020 | +1.67(+2.73%) |
Oct 02, 2020 | 57.97 | 61.93 | 57.97 | 61.28 | 822,659 | +1.94(+3.28%) |
Oct 01, 2020 | 60.62 | 61.12 | 58.84 | 59.34 | 1,635,810 | -1.12(-1.86%) |
Sep 30, 2020 | 61.46 | 62.30 | 60.09 | 60.46 | 1,180,002 | -0.58(-0.94%) |
Sep 29, 2020 | 61.28 | 61.67 | 60.38 | 61.04 | 572,255 | -0.48(-0.78%) |
Sep 28, 2020 | 60.47 | 62.08 | 60.39 | 61.52 | 862,937 | +2.28(+3.84%) |
Sep 25, 2020 | 58.15 | 59.63 | 58.15 | 59.24 | 767,289 | +0.25(+0.43%) |
Sep 24, 2020 | 58.78 | 60.03 | 57.92 | 58.99 | 889,143 | +0.03(+0.05%) |
Sep 23, 2020 | 60.96 | 61.29 | 58.75 | 58.96 | 1,596,014 | -1.81(-2.97%) |
Sep 22, 2020 | 61.00 | 61.85 | 59.87 | 60.76 | 1,445,293 | -0.76(-1.24%) |
Sep 21, 2020 | 64.45 | 64.85 | 60.98 | 61.53 | 2,349,718 | -4.74(-7.15%) |
Sep 18, 2020 | 66.63 | 67.97 | 66.16 | 66.27 | 2,017,960 | -0.98(-1.45%) |
Sep 17, 2020 | 66.20 | 67.32 | 65.12 | 67.24 | 1,001,939 | +0.81(+1.22%) |
Sep 16, 2020 | 65.80 | 67.19 | 65.00 | 66.43 | 1,212,999 | +1.14(+1.75%) |
Sep 15, 2020 | 66.63 | 67.05 | 65.25 | 65.29 | 784,298 | -1.15(-1.74%) |
Sep 14, 2020 | 66.36 | 66.79 | 65.51 | 66.44 | 1,738,990 | +0.49(+0.74%) |
Sep 11, 2020 | 65.91 | 66.70 | 65.46 | 65.95 | 597,804 | +0.22(+0.33%) |
Sep 10, 2020 | 67.06 | 67.39 | 65.55 | 65.74 | 811,550 | -1.08(-1.62%) |
Sep 09, 2020 | 66.49 | 67.41 | 65.85 | 66.82 | 867,287 | +0.73(+1.11%) |
Sep 08, 2020 | 66.54 | 67.35 | 65.66 | 66.09 | 957,500 | -1.37(-2.03%) |
Sep 04, 2020 | 67.55 | 68.14 | 66.28 | 67.46 | 1,348,821 | +1.06(+1.59%) |
Sep 03, 2020 | 67.96 | 68.83 | 65.78 | 66.40 | 922,404 | -1.27(-1.88%) |
Sep 02, 2020 | 67.56 | 68.14 | 66.70 | 67.67 | 1,017,292 | +0.34(+0.51%) |