Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.08 | 72.08 | 70.20 | 70.99 | 2,948,390 | -1.24(-1.71%) |
Nov 27, 2020 | 72.75 | 73.09 | 71.93 | 72.23 | 718,641 | -0.09(-0.13%) |
Nov 25, 2020 | 73.30 | 73.43 | 72.27 | 72.32 | 1,794,927 | -1.56(-2.11%) |
Nov 24, 2020 | 73.00 | 74.11 | 72.55 | 73.88 | 4,568,622 | +1.98(+2.75%) |
Nov 23, 2020 | 70.80 | 72.07 | 70.71 | 71.90 | 2,386,991 | +1.71(+2.44%) |
Nov 20, 2020 | 71.16 | 71.20 | 69.74 | 70.19 | 1,959,410 | -1.18(-1.66%) |
Nov 19, 2020 | 70.86 | 71.49 | 70.13 | 71.38 | 1,691,785 | +0.32(+0.46%) |
Nov 18, 2020 | 70.95 | 72.18 | 70.61 | 71.05 | 2,769,671 | +0.46(+0.65%) |
Nov 17, 2020 | 71.85 | 71.97 | 70.07 | 70.59 | 2,456,236 | -1.48(-2.05%) |
Nov 16, 2020 | 71.37 | 72.21 | 70.70 | 72.07 | 2,967,493 | +2.01(+2.88%) |
Nov 13, 2020 | 68.95 | 70.16 | 68.95 | 70.06 | 1,936,144 | +1.46(+2.13%) |
Nov 12, 2020 | 68.77 | 69.08 | 67.89 | 68.60 | 2,583,316 | -0.15(-0.22%) |
Nov 11, 2020 | 70.84 | 71.04 | 68.64 | 68.75 | 3,748,860 | -2.33(-3.28%) |
Nov 10, 2020 | 70.27 | 71.51 | 69.73 | 71.08 | 3,585,660 | +1.06(+1.51%) |
Nov 09, 2020 | 69.86 | 71.19 | 68.84 | 70.02 | 7,253,836 | +5.66(+8.80%) |
Nov 06, 2020 | 64.77 | 64.89 | 63.85 | 64.36 | 2,558,957 | -0.32(-0.50%) |
Nov 05, 2020 | 64.12 | 65.38 | 63.49 | 64.68 | 2,942,376 | +2.13(+3.40%) |
Nov 04, 2020 | 63.03 | 64.18 | 61.04 | 62.55 | 4,416,149 | -2.07(-3.20%) |
Nov 03, 2020 | 62.84 | 65.05 | 62.48 | 64.62 | 5,111,831 | +2.24(+3.59%) |
Nov 02, 2020 | 60.41 | 62.74 | 60.34 | 62.38 | 5,665,746 | +2.91(+4.89%) |
Oct 30, 2020 | 59.12 | 59.49 | 58.42 | 59.47 | 4,252,000 | +0.32(+0.54%) |
Oct 29, 2020 | 59.23 | 60.12 | 58.88 | 59.15 | 4,908,905 | -0.50(-0.85%) |
Oct 28, 2020 | 59.86 | 60.71 | 59.19 | 59.65 | 3,623,608 | -1.77(-2.88%) |
Oct 27, 2020 | 62.02 | 62.46 | 61.35 | 61.42 | 3,388,197 | -0.74(-1.20%) |
Oct 26, 2020 | 63.50 | 63.50 | 61.54 | 62.17 | 2,739,995 | -2.10(-3.27%) |
Oct 23, 2020 | 64.69 | 65.08 | 63.97 | 64.27 | 2,227,648 | +0.24(+0.37%) |
Oct 22, 2020 | 63.86 | 64.13 | 63.53 | 64.03 | 1,696,049 | +0.50(+0.79%) |
Oct 21, 2020 | 63.69 | 64.54 | 63.42 | 63.53 | 2,751,238 | -0.73(-1.13%) |
Oct 20, 2020 | 64.61 | 65.25 | 64.01 | 64.25 | 2,051,238 | +0.04(+0.06%) |
Oct 19, 2020 | 64.55 | 64.92 | 64.01 | 64.21 | 3,507,609 | -0.29(-0.46%) |
Oct 16, 2020 | 64.25 | 64.99 | 64.13 | 64.51 | 3,102,931 | +0.64(+1.01%) |
Oct 15, 2020 | 62.80 | 63.88 | 62.70 | 63.87 | 2,201,428 | +0.18(+0.29%) |
Oct 14, 2020 | 63.41 | 64.38 | 63.41 | 63.68 | 2,089,960 | +0.45(+0.71%) |
Oct 13, 2020 | 63.93 | 64.23 | 62.83 | 63.23 | 2,047,109 | -0.63(-0.99%) |
Oct 12, 2020 | 64.53 | 64.68 | 63.53 | 63.87 | 2,178,780 | -0.34(-0.53%) |
Oct 09, 2020 | 64.25 | 65.35 | 64.16 | 64.21 | 3,275,286 | +0.61(+0.97%) |
Oct 08, 2020 | 63.54 | 63.87 | 63.06 | 63.59 | 1,772,714 | +0.37(+0.58%) |
Oct 07, 2020 | 62.61 | 63.40 | 62.30 | 63.22 | 2,051,800 | +1.47(+2.38%) |
Oct 06, 2020 | 62.21 | 63.45 | 61.65 | 61.75 | 2,354,222 | -0.28(-0.46%) |
Oct 05, 2020 | 61.04 | 62.27 | 60.86 | 62.04 | 2,500,663 | +1.88(+3.13%) |
Oct 02, 2020 | 58.17 | 60.86 | 58.06 | 60.16 | 2,277,001 | +0.84(+1.41%) |
Oct 01, 2020 | 60.79 | 60.89 | 58.89 | 59.32 | 2,521,954 | -0.86(-1.43%) |
Sep 30, 2020 | 60.23 | 61.17 | 59.69 | 60.19 | 2,927,475 | +0.38(+0.63%) |
Sep 29, 2020 | 60.34 | 60.53 | 59.40 | 59.81 | 1,502,587 | -0.33(-0.55%) |
Sep 28, 2020 | 60.17 | 60.79 | 59.84 | 60.14 | 2,123,730 | +1.09(+1.85%) |
Sep 25, 2020 | 58.46 | 59.33 | 58.39 | 59.05 | 2,013,130 | -0.06(-0.09%) |
Sep 24, 2020 | 58.48 | 59.75 | 57.97 | 59.10 | 1,793,234 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.51 | 58.64 | 2,090,321 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.29 | 59.19 | 59.87 | 2,303,328 | +0.23(+0.38%) |
Sep 21, 2020 | 61.04 | 61.40 | 58.88 | 59.64 | 3,015,224 | -2.63(-4.23%) |
Sep 18, 2020 | 63.09 | 63.90 | 62.19 | 62.28 | 3,817,082 | -1.14(-1.79%) |
Sep 17, 2020 | 62.35 | 63.68 | 61.71 | 63.42 | 2,612,829 | +0.38(+0.60%) |
Sep 16, 2020 | 63.27 | 63.63 | 61.97 | 63.04 | 3,424,890 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.73 | 62.79 | 2,433,441 | +0.20(+0.32%) |
Sep 14, 2020 | 62.81 | 63.17 | 62.17 | 62.59 | 2,924,521 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.86 | 61.95 | 62.34 | 2,455,239 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.49 | 61.68 | 61.97 | 2,426,233 | -1.09(-1.73%) |
Sep 09, 2020 | 62.95 | 63.83 | 62.69 | 63.06 | 1,821,348 | +0.86(+1.39%) |
Sep 08, 2020 | 63.06 | 63.37 | 62.05 | 62.20 | 2,959,995 | -1.63(-2.56%) |
Sep 04, 2020 | 64.03 | 64.76 | 63.01 | 63.83 | 2,436,500 | +0.73(+1.16%) |
Sep 03, 2020 | 65.03 | 65.24 | 62.58 | 63.09 | 2,443,940 | -1.80(-2.77%) |
Sep 02, 2020 | 64.06 | 65.15 | 63.98 | 64.89 | 3,138,739 | +0.52(+0.81%) |