Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.91 | 70.43 | 68.82 | 68.92 | 1,595,616 | -1.35(-1.92%) |
Nov 27, 2020 | 70.33 | 71.30 | 69.59 | 70.27 | 426,319 | +0.13(+0.19%) |
Nov 25, 2020 | 69.98 | 70.78 | 69.21 | 70.14 | 945,473 | -0.26(-0.36%) |
Nov 24, 2020 | 70.16 | 71.07 | 69.40 | 70.39 | 895,281 | +0.76(+1.09%) |
Nov 23, 2020 | 67.58 | 69.97 | 67.22 | 69.64 | 1,100,905 | +2.70(+4.03%) |
Nov 20, 2020 | 67.78 | 68.25 | 66.71 | 66.94 | 1,017,900 | -1.58(-2.30%) |
Nov 19, 2020 | 68.23 | 69.69 | 67.27 | 68.52 | 890,323 | -0.10(-0.15%) |
Nov 18, 2020 | 67.72 | 69.25 | 67.22 | 68.63 | 1,030,537 | +1.47(+2.18%) |
Nov 17, 2020 | 66.97 | 67.63 | 65.37 | 67.16 | 1,029,964 | -0.17(-0.25%) |
Nov 16, 2020 | 68.12 | 68.97 | 67.02 | 67.33 | 925,070 | +0.03(+0.04%) |
Nov 13, 2020 | 65.46 | 67.83 | 64.96 | 67.30 | 971,377 | +2.40(+3.70%) |
Nov 12, 2020 | 65.38 | 66.07 | 64.06 | 64.90 | 918,884 | -0.61(-0.92%) |
Nov 11, 2020 | 64.96 | 65.72 | 64.15 | 65.50 | 845,612 | +0.97(+1.51%) |
Nov 10, 2020 | 63.01 | 65.31 | 62.72 | 64.53 | 937,953 | +2.02(+3.24%) |
Nov 09, 2020 | 68.60 | 69.03 | 62.42 | 62.51 | 1,471,908 | -2.76(-4.23%) |
Nov 06, 2020 | 66.89 | 67.11 | 65.11 | 65.27 | 732,313 | -1.75(-2.61%) |
Nov 05, 2020 | 67.46 | 68.40 | 66.87 | 67.02 | 594,201 | +0.73(+1.10%) |
Nov 04, 2020 | 63.25 | 67.17 | 62.70 | 66.29 | 1,392,919 | +3.03(+4.78%) |
Nov 03, 2020 | 65.32 | 65.48 | 62.98 | 63.26 | 1,485,248 | -1.15(-1.79%) |
Nov 02, 2020 | 63.05 | 65.51 | 62.83 | 64.42 | 1,015,649 | +2.50(+4.03%) |
Oct 30, 2020 | 64.45 | 64.91 | 61.13 | 61.92 | 1,185,594 | -1.73(-2.72%) |
Oct 29, 2020 | 61.48 | 64.07 | 61.06 | 63.65 | 1,458,995 | +2.07(+3.36%) |
Oct 28, 2020 | 64.13 | 66.70 | 61.42 | 61.58 | 1,770,528 | -3.55(-5.45%) |
Oct 27, 2020 | 65.39 | 65.81 | 64.27 | 65.13 | 884,424 | -0.34(-0.52%) |
Oct 26, 2020 | 66.09 | 66.71 | 64.98 | 65.47 | 695,692 | -1.68(-2.51%) |
Oct 23, 2020 | 68.21 | 68.46 | 66.14 | 67.15 | 947,693 | -0.50(-0.74%) |
Oct 22, 2020 | 69.20 | 69.63 | 66.73 | 67.65 | 865,303 | -0.86(-1.26%) |
Oct 21, 2020 | 69.17 | 69.90 | 66.86 | 68.51 | 1,324,517 | -0.74(-1.07%) |
Oct 20, 2020 | 70.75 | 71.26 | 69.12 | 69.25 | 859,822 | -0.98(-1.40%) |
Oct 19, 2020 | 71.38 | 71.96 | 69.92 | 70.23 | 505,098 | -1.13(-1.59%) |
Oct 16, 2020 | 71.46 | 72.04 | 71.04 | 71.37 | 820,983 | +0.12(+0.17%) |
Oct 15, 2020 | 69.96 | 71.41 | 69.41 | 71.25 | 483,899 | +0.41(+0.59%) |
Oct 14, 2020 | 70.72 | 71.73 | 70.65 | 70.83 | 521,899 | +0.33(+0.47%) |
Oct 13, 2020 | 72.22 | 72.22 | 70.21 | 70.50 | 1,049,887 | -0.24(-0.33%) |
Oct 12, 2020 | 71.41 | 71.54 | 70.66 | 70.74 | 644,337 | +0.08(+0.12%) |
Oct 09, 2020 | 71.22 | 71.73 | 70.32 | 70.65 | 764,023 | +0.27(+0.39%) |
Oct 08, 2020 | 71.41 | 71.73 | 70.03 | 70.38 | 835,205 | -0.33(-0.47%) |
Oct 07, 2020 | 70.43 | 71.18 | 70.04 | 70.71 | 913,546 | +1.32(+1.90%) |
Oct 06, 2020 | 69.02 | 71.32 | 68.89 | 69.39 | 1,300,146 | +0.79(+1.15%) |
Oct 05, 2020 | 67.66 | 68.85 | 67.32 | 68.60 | 805,946 | +1.96(+2.94%) |
Oct 02, 2020 | 63.91 | 66.93 | 63.89 | 66.64 | 959,829 | +0.96(+1.46%) |
Oct 01, 2020 | 65.64 | 66.54 | 64.99 | 65.67 | 999,965 | +0.80(+1.24%) |
Sep 30, 2020 | 63.94 | 65.54 | 63.94 | 64.87 | 1,180,228 | +1.11(+1.74%) |
Sep 29, 2020 | 65.15 | 65.15 | 63.71 | 63.76 | 999,030 | -1.11(-1.71%) |
Sep 28, 2020 | 63.85 | 65.62 | 63.85 | 64.87 | 1,062,870 | +1.77(+2.81%) |
Sep 25, 2020 | 62.25 | 63.89 | 61.95 | 63.10 | 800,936 | +0.32(+0.51%) |
Sep 24, 2020 | 62.20 | 63.60 | 61.37 | 62.78 | 886,224 | +0.53(+0.85%) |
Sep 23, 2020 | 64.09 | 65.07 | 62.22 | 62.25 | 849,933 | -2.11(-3.28%) |
Sep 22, 2020 | 62.94 | 64.82 | 62.31 | 64.36 | 951,789 | +1.87(+2.99%) |
Sep 21, 2020 | 64.28 | 64.28 | 61.54 | 62.50 | 932,410 | -1.21(-1.89%) |
Sep 18, 2020 | 64.85 | 65.88 | 63.64 | 63.70 | 1,771,479 | -0.63(-0.98%) |
Sep 17, 2020 | 63.74 | 64.70 | 63.43 | 64.33 | 782,465 | -0.52(-0.80%) |
Sep 16, 2020 | 63.52 | 66.51 | 62.97 | 64.85 | 1,295,616 | +2.09(+3.33%) |
Sep 15, 2020 | 62.93 | 64.72 | 62.62 | 62.76 | 965,353 | +0.16(+0.26%) |
Sep 14, 2020 | 62.01 | 62.80 | 61.59 | 62.60 | 964,919 | +1.24(+2.03%) |
Sep 11, 2020 | 61.35 | 61.65 | 60.75 | 61.36 | 654,135 | +0.54(+0.88%) |
Sep 10, 2020 | 62.15 | 62.34 | 60.72 | 60.82 | 1,153,333 | -1.13(-1.83%) |
Sep 09, 2020 | 61.47 | 62.19 | 61.21 | 61.95 | 612,071 | +0.97(+1.59%) |
Sep 08, 2020 | 61.07 | 62.24 | 59.42 | 60.98 | 896,078 | -1.24(-1.99%) |
Sep 04, 2020 | 63.32 | 63.33 | 60.53 | 62.21 | 791,071 | +0.08(+0.12%) |
Sep 03, 2020 | 65.48 | 65.70 | 61.37 | 62.14 | 1,019,227 | -3.56(-5.42%) |
Sep 02, 2020 | 65.60 | 65.87 | 64.21 | 65.70 | 613,352 | +0.16(+0.24%) |