Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.64 | 71.91 | 71.30 | 71.50 | 6,914,596 | -1.35(-1.85%) |
Nov 27, 2020 | 72.68 | 73.05 | 72.62 | 72.85 | 2,492,467 | +1.06(+1.47%) |
Nov 25, 2020 | 71.77 | 71.94 | 71.41 | 71.79 | 3,763,442 | -0.61(-0.84%) |
Nov 24, 2020 | 71.69 | 72.43 | 71.52 | 72.40 | 4,533,737 | +1.19(+1.67%) |
Nov 23, 2020 | 71.28 | 71.47 | 70.82 | 71.21 | 4,831,621 | +1.36(+1.94%) |
Nov 20, 2020 | 69.71 | 70.07 | 69.64 | 69.86 | 3,573,629 | +0.06(+0.08%) |
Nov 19, 2020 | 69.25 | 69.89 | 69.18 | 69.80 | 4,362,341 | -0.22(-0.32%) |
Nov 18, 2020 | 70.23 | 70.45 | 69.99 | 70.02 | 6,607,039 | -0.04(-0.05%) |
Nov 17, 2020 | 69.73 | 70.24 | 69.61 | 70.06 | 4,588,907 | -0.05(-0.07%) |
Nov 16, 2020 | 69.80 | 70.14 | 69.67 | 70.11 | 5,311,854 | +1.30(+1.89%) |
Nov 13, 2020 | 68.57 | 68.83 | 68.35 | 68.81 | 4,227,927 | +1.62(+2.41%) |
Nov 12, 2020 | 67.66 | 67.82 | 67.03 | 67.19 | 3,212,667 | -0.66(-0.97%) |
Nov 11, 2020 | 67.81 | 67.93 | 67.48 | 67.84 | 4,147,581 | +0.89(+1.33%) |
Nov 10, 2020 | 66.68 | 67.16 | 66.46 | 66.96 | 4,456,876 | +0.61(+0.92%) |
Nov 09, 2020 | 67.77 | 67.83 | 66.32 | 66.35 | 6,404,035 | +0.65(+0.98%) |
Nov 06, 2020 | 65.57 | 65.92 | 65.38 | 65.70 | 4,140,930 | -0.22(-0.33%) |
Nov 05, 2020 | 65.63 | 66.13 | 65.41 | 65.92 | 4,818,082 | +1.53(+2.37%) |
Nov 04, 2020 | 63.23 | 64.70 | 63.20 | 64.39 | 6,283,363 | +1.28(+2.03%) |
Nov 03, 2020 | 63.01 | 63.23 | 62.90 | 63.11 | 4,397,872 | +1.34(+2.17%) |
Nov 02, 2020 | 61.73 | 61.80 | 61.46 | 61.77 | 3,761,819 | +1.05(+1.73%) |
Oct 30, 2020 | 61.09 | 61.21 | 60.31 | 60.72 | 5,539,195 | -1.37(-2.20%) |
Oct 29, 2020 | 61.96 | 62.23 | 61.59 | 62.09 | 7,293,413 | +0.31(+0.50%) |
Oct 28, 2020 | 62.19 | 62.31 | 61.68 | 61.78 | 5,183,378 | -0.95(-1.51%) |
Oct 27, 2020 | 62.83 | 62.88 | 62.55 | 62.73 | 2,960,011 | -0.12(-0.19%) |
Oct 26, 2020 | 63.00 | 63.26 | 62.41 | 62.85 | 4,278,190 | -1.06(-1.65%) |
Oct 23, 2020 | 63.73 | 63.91 | 63.51 | 63.91 | 3,135,756 | +0.88(+1.40%) |
Oct 22, 2020 | 63.10 | 63.19 | 62.80 | 63.03 | 4,499,818 | -0.32(-0.50%) |
Oct 21, 2020 | 63.33 | 63.71 | 63.27 | 63.34 | 4,655,711 | +0.39(+0.62%) |
Oct 20, 2020 | 62.76 | 63.33 | 62.70 | 62.95 | 4,330,458 | +0.78(+1.25%) |
Oct 19, 2020 | 62.37 | 62.57 | 62.02 | 62.17 | 3,998,436 | -0.09(-0.15%) |
Oct 16, 2020 | 62.47 | 62.60 | 62.20 | 62.27 | 3,139,604 | +0.00(+0.00%) |
Oct 15, 2020 | 61.82 | 62.37 | 61.73 | 62.27 | 3,374,224 | -0.32(-0.51%) |
Oct 14, 2020 | 62.72 | 62.93 | 62.44 | 62.59 | 3,567,581 | -0.50(-0.79%) |
Oct 13, 2020 | 63.33 | 63.37 | 62.85 | 63.08 | 3,548,912 | -0.53(-0.84%) |
Oct 12, 2020 | 63.50 | 63.77 | 63.36 | 63.62 | 5,264,011 | -0.33(-0.51%) |
Oct 09, 2020 | 63.92 | 64.08 | 63.63 | 63.94 | 2,843,983 | +0.59(+0.93%) |
Oct 08, 2020 | 63.13 | 63.46 | 62.97 | 63.35 | 4,181,574 | +0.32(+0.50%) |
Oct 07, 2020 | 62.69 | 63.15 | 62.64 | 63.04 | 3,900,741 | +1.47(+2.39%) |
Oct 06, 2020 | 61.97 | 62.28 | 61.46 | 61.57 | 4,522,101 | -0.78(-1.25%) |
Oct 05, 2020 | 61.78 | 62.38 | 61.78 | 62.34 | 3,120,264 | +1.35(+2.21%) |
Oct 02, 2020 | 60.61 | 61.45 | 60.44 | 61.00 | 3,238,037 | -0.77(-1.24%) |
Oct 01, 2020 | 61.59 | 61.79 | 61.32 | 61.76 | 3,300,674 | +0.63(+1.03%) |
Sep 30, 2020 | 60.74 | 61.39 | 60.70 | 61.14 | 6,443,162 | +0.76(+1.26%) |
Sep 29, 2020 | 60.26 | 60.58 | 60.12 | 60.38 | 2,688,348 | +0.17(+0.28%) |
Sep 28, 2020 | 60.11 | 60.28 | 59.83 | 60.21 | 4,191,117 | +1.26(+2.14%) |
Sep 25, 2020 | 58.28 | 59.01 | 58.10 | 58.95 | 4,655,220 | +0.19(+0.32%) |
Sep 24, 2020 | 58.25 | 59.22 | 58.11 | 58.76 | 4,618,142 | -0.59(-0.99%) |
Sep 23, 2020 | 60.28 | 60.34 | 59.26 | 59.35 | 4,745,235 | -0.95(-1.58%) |
Sep 22, 2020 | 60.56 | 60.58 | 59.87 | 60.30 | 3,921,747 | -0.95(-1.56%) |
Sep 21, 2020 | 61.04 | 61.28 | 60.50 | 61.26 | 4,561,008 | -0.53(-0.86%) |
Sep 18, 2020 | 62.37 | 62.43 | 61.69 | 61.79 | 3,224,036 | -0.36(-0.59%) |
Sep 17, 2020 | 61.69 | 62.16 | 61.48 | 62.16 | 4,301,096 | -0.19(-0.30%) |
Sep 16, 2020 | 62.59 | 62.82 | 62.27 | 62.34 | 4,876,040 | +0.03(+0.05%) |
Sep 15, 2020 | 62.37 | 62.47 | 62.22 | 62.31 | 4,228,553 | +0.71(+1.15%) |
Sep 14, 2020 | 61.46 | 61.72 | 61.40 | 61.60 | 3,876,347 | +1.25(+2.08%) |
Sep 11, 2020 | 60.50 | 60.62 | 60.00 | 60.35 | 4,647,631 | +0.65(+1.08%) |
Sep 10, 2020 | 60.65 | 60.72 | 59.68 | 59.70 | 5,848,658 | -0.75(-1.24%) |
Sep 09, 2020 | 60.49 | 60.61 | 60.18 | 60.45 | 5,544,162 | +0.79(+1.32%) |
Sep 08, 2020 | 59.80 | 60.18 | 59.58 | 59.67 | 5,149,852 | +0.03(+0.05%) |
Sep 04, 2020 | 59.77 | 60.10 | 58.74 | 59.64 | 6,494,244 | +0.41(+0.70%) |
Sep 03, 2020 | 60.44 | 60.45 | 59.12 | 59.23 | 6,096,750 | -0.64(-1.06%) |
Sep 02, 2020 | 60.01 | 60.08 | 59.55 | 59.86 | 4,816,682 | +0.00(+0.00%) |