Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.56 | 62.67 | 60.45 | 61.29 | 1,423,343 | -1.71(-2.71%) |
Nov 27, 2020 | 63.00 | 63.49 | 61.77 | 63.00 | 728,100 | -0.34(-0.54%) |
Nov 25, 2020 | 64.35 | 64.53 | 62.60 | 63.34 | 389,900 | -1.50(-2.31%) |
Nov 24, 2020 | 63.00 | 65.30 | 62.83 | 64.84 | 768,625 | +2.82(+4.55%) |
Nov 23, 2020 | 61.11 | 62.24 | 61.00 | 62.02 | 576,639 | +1.57(+2.60%) |
Nov 20, 2020 | 60.46 | 61.29 | 59.52 | 60.45 | 790,100 | -0.03(-0.05%) |
Nov 19, 2020 | 61.47 | 61.68 | 59.89 | 60.48 | 653,717 | -1.23(-1.99%) |
Nov 18, 2020 | 62.35 | 63.32 | 61.66 | 61.71 | 739,291 | -0.26(-0.42%) |
Nov 17, 2020 | 61.88 | 62.55 | 61.34 | 61.97 | 799,561 | -0.37(-0.59%) |
Nov 16, 2020 | 61.87 | 62.67 | 60.98 | 62.34 | 609,955 | +1.41(+2.31%) |
Nov 13, 2020 | 59.79 | 61.73 | 59.79 | 60.93 | 517,800 | +1.28(+2.15%) |
Nov 12, 2020 | 61.82 | 61.89 | 59.02 | 59.65 | 678,415 | -2.60(-4.18%) |
Nov 11, 2020 | 62.79 | 62.98 | 60.95 | 62.25 | 618,949 | -0.45(-0.72%) |
Nov 10, 2020 | 61.04 | 63.06 | 60.79 | 62.70 | 1,104,175 | +1.66(+2.72%) |
Nov 09, 2020 | 61.43 | 62.21 | 60.58 | 61.04 | 1,067,220 | +2.12(+3.60%) |
Nov 06, 2020 | 60.33 | 60.60 | 58.86 | 58.92 | 529,900 | -1.03(-1.72%) |
Nov 05, 2020 | 59.57 | 60.98 | 59.20 | 59.95 | 619,484 | +1.19(+2.03%) |
Nov 04, 2020 | 58.25 | 59.38 | 57.43 | 58.76 | 536,397 | -0.32(-0.54%) |
Nov 03, 2020 | 58.54 | 59.64 | 58.17 | 59.08 | 508,964 | +1.29(+2.23%) |
Nov 02, 2020 | 57.36 | 57.96 | 56.31 | 57.79 | 579,636 | +1.06(+1.87%) |
Oct 30, 2020 | 56.55 | 57.54 | 56.07 | 56.73 | 630,000 | -0.27(-0.47%) |
Oct 29, 2020 | 57.05 | 57.66 | 56.41 | 57.00 | 576,876 | -0.09(-0.16%) |
Oct 28, 2020 | 56.65 | 58.25 | 56.26 | 57.09 | 964,994 | -0.79(-1.36%) |
Oct 27, 2020 | 60.28 | 61.03 | 57.25 | 57.88 | 1,198,520 | -3.14(-5.15%) |
Oct 26, 2020 | 59.76 | 61.14 | 59.02 | 61.02 | 1,206,503 | +0.37(+0.61%) |
Oct 23, 2020 | 62.51 | 62.51 | 60.42 | 60.65 | 851,800 | -1.65(-2.65%) |
Oct 22, 2020 | 64.39 | 64.41 | 60.75 | 62.30 | 1,535,579 | -1.94(-3.02%) |
Oct 21, 2020 | 67.76 | 69.28 | 64.17 | 64.24 | 2,395,244 | +1.21(+1.92%) |
Oct 20, 2020 | 62.10 | 63.33 | 61.50 | 63.03 | 1,774,166 | +1.02(+1.64%) |
Oct 19, 2020 | 63.18 | 64.24 | 61.75 | 62.01 | 992,966 | -0.24(-0.39%) |
Oct 16, 2020 | 63.03 | 63.26 | 61.51 | 62.25 | 907,200 | -0.77(-1.22%) |
Oct 15, 2020 | 60.01 | 63.46 | 59.66 | 63.02 | 526,318 | +2.33(+3.84%) |
Oct 14, 2020 | 61.51 | 62.00 | 60.07 | 60.69 | 516,705 | -0.45(-0.74%) |
Oct 13, 2020 | 60.00 | 61.52 | 59.63 | 61.14 | 656,760 | +0.69(+1.14%) |
Oct 12, 2020 | 60.50 | 61.11 | 60.14 | 60.45 | 420,199 | -0.11(-0.18%) |
Oct 09, 2020 | 62.27 | 62.27 | 60.35 | 60.56 | 681,000 | -1.05(-1.70%) |
Oct 08, 2020 | 60.39 | 61.87 | 59.59 | 61.61 | 693,219 | +1.45(+2.41%) |
Oct 07, 2020 | 60.09 | 61.15 | 59.90 | 60.16 | 890,108 | +1.13(+1.91%) |
Oct 06, 2020 | 60.00 | 61.96 | 58.92 | 59.03 | 1,108,812 | -0.44(-0.74%) |
Oct 05, 2020 | 57.70 | 59.93 | 57.70 | 59.47 | 797,348 | +2.03(+3.53%) |
Oct 02, 2020 | 53.63 | 57.96 | 53.63 | 57.44 | 884,600 | +2.89(+5.30%) |
Oct 01, 2020 | 53.36 | 54.65 | 52.50 | 54.55 | 582,482 | +1.62(+3.06%) |
Sep 30, 2020 | 52.45 | 53.23 | 52.03 | 52.93 | 739,598 | +0.89(+1.71%) |
Sep 29, 2020 | 53.77 | 53.77 | 51.32 | 52.04 | 527,429 | -1.73(-3.22%) |
Sep 28, 2020 | 52.86 | 53.82 | 52.34 | 53.77 | 444,714 | +1.87(+3.60%) |
Sep 25, 2020 | 51.16 | 52.06 | 50.55 | 51.90 | 997,500 | +0.53(+1.03%) |
Sep 24, 2020 | 52.31 | 52.77 | 50.72 | 51.37 | 570,420 | -1.66(-3.13%) |
Sep 23, 2020 | 53.93 | 54.55 | 52.87 | 53.03 | 669,277 | +0.63(+1.20%) |
Sep 22, 2020 | 52.01 | 53.19 | 51.92 | 52.40 | 497,316 | +0.93(+1.81%) |
Sep 21, 2020 | 52.15 | 52.25 | 50.52 | 51.47 | 583,829 | -1.89(-3.54%) |
Sep 18, 2020 | 54.19 | 54.19 | 52.67 | 53.36 | 1,027,900 | -0.77(-1.42%) |
Sep 17, 2020 | 54.11 | 54.93 | 53.57 | 54.13 | 546,145 | -0.85(-1.55%) |
Sep 16, 2020 | 56.69 | 56.89 | 54.83 | 54.98 | 632,733 | -1.32(-2.34%) |
Sep 15, 2020 | 56.77 | 56.85 | 55.64 | 56.30 | 479,186 | +0.23(+0.41%) |
Sep 14, 2020 | 55.59 | 56.25 | 55.41 | 56.07 | 494,250 | +1.17(+2.13%) |
Sep 11, 2020 | 56.81 | 57.00 | 54.89 | 54.90 | 488,100 | -1.41(-2.50%) |
Sep 10, 2020 | 57.00 | 57.86 | 56.23 | 56.31 | 710,588 | -0.44(-0.78%) |
Sep 09, 2020 | 56.41 | 57.00 | 55.56 | 56.75 | 349,219 | +0.62(+1.10%) |
Sep 08, 2020 | 55.26 | 56.97 | 54.81 | 56.13 | 577,221 | -0.17(-0.30%) |
Sep 04, 2020 | 57.03 | 57.68 | 54.72 | 56.30 | 413,600 | -0.14(-0.25%) |
Sep 03, 2020 | 58.35 | 58.35 | 56.10 | 56.44 | 584,945 | -2.04(-3.49%) |
Sep 02, 2020 | 58.99 | 59.58 | 57.50 | 58.48 | 702,426 | +0.33(+0.57%) |