Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.73 | 68.97 | 67.33 | 67.62 | 2,937,459 | -1.35(-1.95%) |
Nov 27, 2020 | 69.63 | 69.70 | 68.74 | 68.97 | 814,086 | -0.79(-1.13%) |
Nov 25, 2020 | 69.55 | 69.82 | 68.67 | 69.76 | 1,839,586 | +0.25(+0.36%) |
Nov 24, 2020 | 69.24 | 69.98 | 68.85 | 69.51 | 2,107,875 | +0.72(+1.04%) |
Nov 23, 2020 | 68.80 | 69.22 | 68.30 | 68.80 | 2,045,945 | +0.16(+0.23%) |
Nov 20, 2020 | 68.67 | 68.88 | 68.02 | 68.64 | 4,853,961 | +0.26(+0.38%) |
Nov 19, 2020 | 68.86 | 68.86 | 67.83 | 68.38 | 1,942,596 | -0.52(-0.76%) |
Nov 18, 2020 | 70.51 | 70.65 | 68.78 | 68.90 | 2,294,365 | -1.38(-1.97%) |
Nov 17, 2020 | 72.57 | 72.90 | 70.23 | 70.29 | 4,167,024 | -2.39(-3.29%) |
Nov 16, 2020 | 72.48 | 72.71 | 71.98 | 72.68 | 2,651,811 | +0.95(+1.32%) |
Nov 13, 2020 | 71.09 | 71.83 | 70.73 | 71.73 | 1,948,830 | +0.98(+1.39%) |
Nov 12, 2020 | 71.57 | 71.80 | 69.86 | 70.74 | 2,364,697 | -1.06(-1.48%) |
Nov 11, 2020 | 72.36 | 72.69 | 71.53 | 71.81 | 3,063,376 | -0.32(-0.44%) |
Nov 10, 2020 | 70.07 | 72.30 | 69.72 | 72.12 | 3,460,096 | +2.46(+3.53%) |
Nov 09, 2020 | 70.74 | 71.75 | 69.28 | 69.66 | 2,559,282 | +1.30(+1.90%) |
Nov 06, 2020 | 69.68 | 70.27 | 67.90 | 68.36 | 3,333,177 | -1.70(-2.42%) |
Nov 05, 2020 | 70.61 | 71.67 | 69.80 | 70.06 | 1,888,833 | +0.15(+0.21%) |
Nov 04, 2020 | 71.45 | 72.30 | 69.89 | 69.91 | 1,636,219 | -1.55(-2.16%) |
Nov 03, 2020 | 70.81 | 72.10 | 70.63 | 71.45 | 1,959,978 | +1.35(+1.93%) |
Nov 02, 2020 | 69.76 | 70.36 | 68.65 | 70.10 | 2,963,002 | +1.13(+1.64%) |
Oct 30, 2020 | 69.74 | 70.13 | 68.22 | 68.97 | 2,678,674 | -1.12(-1.60%) |
Oct 29, 2020 | 70.28 | 70.95 | 69.29 | 70.09 | 1,820,082 | -0.34(-0.49%) |
Oct 28, 2020 | 72.10 | 72.88 | 70.26 | 70.44 | 2,024,363 | -2.54(-3.48%) |
Oct 27, 2020 | 72.89 | 73.74 | 72.25 | 72.97 | 1,767,725 | +0.27(+0.37%) |
Oct 26, 2020 | 71.38 | 72.83 | 71.12 | 72.70 | 1,527,570 | +1.00(+1.40%) |
Oct 23, 2020 | 72.03 | 72.13 | 71.38 | 71.70 | 1,677,059 | +0.14(+0.20%) |
Oct 22, 2020 | 70.80 | 71.71 | 70.29 | 71.56 | 1,717,903 | +0.98(+1.38%) |
Oct 21, 2020 | 70.62 | 71.17 | 70.21 | 70.58 | 1,692,255 | -0.24(-0.34%) |
Oct 20, 2020 | 70.29 | 71.43 | 70.14 | 70.82 | 1,852,361 | -0.17(-0.24%) |
Oct 19, 2020 | 71.78 | 72.35 | 70.75 | 70.99 | 3,341,633 | -0.80(-1.11%) |
Oct 16, 2020 | 71.79 | 72.68 | 71.45 | 71.79 | 2,509,670 | -0.04(-0.05%) |
Oct 15, 2020 | 71.31 | 72.28 | 71.08 | 71.82 | 1,464,532 | -0.44(-0.61%) |
Oct 14, 2020 | 72.40 | 72.67 | 71.64 | 72.26 | 1,223,462 | -0.07(-0.10%) |
Oct 13, 2020 | 72.14 | 72.61 | 71.03 | 72.33 | 1,380,932 | -0.50(-0.69%) |
Oct 12, 2020 | 72.45 | 73.04 | 72.40 | 72.83 | 1,077,017 | +0.30(+0.41%) |
Oct 09, 2020 | 72.39 | 72.86 | 71.63 | 72.54 | 1,331,882 | +0.25(+0.34%) |
Oct 08, 2020 | 71.39 | 72.36 | 71.08 | 72.29 | 1,379,194 | +1.27(+1.78%) |
Oct 07, 2020 | 71.25 | 71.38 | 70.15 | 71.02 | 1,520,698 | +0.06(+0.09%) |
Oct 06, 2020 | 70.35 | 71.37 | 69.82 | 70.96 | 1,742,128 | +0.73(+1.04%) |
Oct 05, 2020 | 69.94 | 70.58 | 69.51 | 70.23 | 1,545,324 | +0.14(+0.20%) |
Oct 02, 2020 | 69.00 | 70.48 | 68.77 | 70.09 | 1,956,227 | +0.64(+0.92%) |
Oct 01, 2020 | 68.58 | 69.49 | 68.31 | 69.45 | 1,778,094 | +1.09(+1.59%) |
Sep 30, 2020 | 68.05 | 68.59 | 67.80 | 68.36 | 2,017,940 | +0.72(+1.07%) |
Sep 29, 2020 | 67.42 | 68.27 | 67.00 | 67.64 | 1,830,605 | +0.58(+0.86%) |
Sep 28, 2020 | 66.76 | 67.79 | 66.35 | 67.06 | 1,886,469 | +0.48(+0.73%) |
Sep 25, 2020 | 64.57 | 66.67 | 64.56 | 66.58 | 1,776,981 | +1.62(+2.49%) |
Sep 24, 2020 | 64.47 | 65.16 | 63.75 | 64.96 | 2,137,375 | +0.54(+0.83%) |
Sep 23, 2020 | 64.79 | 64.99 | 64.33 | 64.42 | 2,536,319 | -0.33(-0.52%) |
Sep 22, 2020 | 63.83 | 65.19 | 63.69 | 64.76 | 3,264,163 | +0.76(+1.18%) |
Sep 21, 2020 | 64.43 | 64.78 | 63.03 | 64.00 | 3,656,719 | -0.91(-1.41%) |
Sep 18, 2020 | 66.23 | 66.71 | 64.71 | 64.92 | 5,043,696 | -1.80(-2.70%) |
Sep 17, 2020 | 66.14 | 67.26 | 65.56 | 66.72 | 4,199,940 | +0.22(+0.33%) |
Sep 16, 2020 | 65.29 | 67.08 | 65.02 | 66.50 | 4,508,109 | +1.06(+1.62%) |
Sep 15, 2020 | 65.67 | 66.42 | 64.99 | 65.44 | 3,001,439 | +0.22(+0.34%) |
Sep 14, 2020 | 64.53 | 65.44 | 63.99 | 65.22 | 2,627,714 | +1.30(+2.03%) |
Sep 11, 2020 | 63.86 | 64.18 | 63.36 | 63.92 | 2,476,894 | -0.03(-0.04%) |
Sep 10, 2020 | 63.82 | 65.24 | 62.98 | 63.94 | 9,851,541 | -0.12(-0.19%) |
Sep 09, 2020 | 64.44 | 65.51 | 64.02 | 64.06 | 2,242,102 | +0.10(+0.15%) |
Sep 08, 2020 | 64.13 | 64.53 | 63.34 | 63.97 | 3,533,105 | -0.21(-0.33%) |
Sep 04, 2020 | 64.02 | 64.59 | 63.18 | 64.18 | 3,552,142 | +0.56(+0.88%) |
Sep 03, 2020 | 63.80 | 64.64 | 63.07 | 63.62 | 4,107,868 | +0.15(+0.24%) |
Sep 02, 2020 | 61.12 | 63.63 | 60.89 | 63.47 | 2,721,794 | +2.27(+3.70%) |