Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.86 | 56.78 | 55.51 | 56.77 | 3,675,200 | +0.89(+1.59%) |
Nov 27, 2020 | 56.07 | 56.14 | 55.46 | 55.88 | 936,371 | +0.19(+0.35%) |
Nov 25, 2020 | 55.40 | 56.48 | 55.31 | 55.69 | 2,517,287 | +0.70(+1.26%) |
Nov 24, 2020 | 56.38 | 56.56 | 54.95 | 54.99 | 3,932,477 | -1.06(-1.88%) |
Nov 23, 2020 | 55.55 | 56.60 | 55.55 | 56.05 | 2,947,837 | -1.18(-2.06%) |
Nov 20, 2020 | 57.41 | 57.56 | 56.77 | 57.23 | 2,028,711 | -0.18(-0.31%) |
Nov 19, 2020 | 57.20 | 57.57 | 56.68 | 57.41 | 1,295,625 | +0.17(+0.29%) |
Nov 18, 2020 | 58.45 | 58.65 | 57.22 | 57.24 | 1,372,995 | -1.14(-1.96%) |
Nov 17, 2020 | 58.29 | 59.00 | 57.99 | 58.38 | 1,420,554 | -0.23(-0.39%) |
Nov 16, 2020 | 57.63 | 58.66 | 57.23 | 58.61 | 1,942,808 | +0.72(+1.25%) |
Nov 13, 2020 | 57.81 | 57.91 | 57.30 | 57.89 | 1,192,303 | +0.58(+1.01%) |
Nov 12, 2020 | 57.75 | 57.81 | 56.83 | 57.31 | 2,271,100 | -0.44(-0.76%) |
Nov 11, 2020 | 56.71 | 57.81 | 56.45 | 57.75 | 1,876,999 | +1.24(+2.20%) |
Nov 10, 2020 | 55.40 | 56.57 | 54.67 | 56.51 | 3,706,498 | +1.08(+1.95%) |
Nov 09, 2020 | 56.92 | 57.26 | 55.34 | 55.42 | 3,317,711 | -1.22(-2.16%) |
Nov 06, 2020 | 56.62 | 57.33 | 56.38 | 56.65 | 1,521,391 | +0.04(+0.08%) |
Nov 05, 2020 | 56.40 | 57.41 | 56.34 | 56.60 | 2,398,241 | +0.63(+1.13%) |
Nov 04, 2020 | 56.85 | 57.40 | 55.89 | 55.97 | 2,109,083 | -0.70(-1.24%) |
Nov 03, 2020 | 56.70 | 57.65 | 56.41 | 56.67 | 1,786,489 | +0.39(+0.69%) |
Nov 02, 2020 | 56.13 | 56.87 | 55.71 | 56.29 | 2,194,115 | +0.92(+1.67%) |
Oct 30, 2020 | 55.28 | 55.98 | 55.07 | 55.36 | 2,876,705 | -0.17(-0.30%) |
Oct 29, 2020 | 56.15 | 56.96 | 55.15 | 55.53 | 3,941,506 | -0.36(-0.65%) |
Oct 28, 2020 | 56.78 | 57.01 | 55.88 | 55.89 | 2,905,286 | -1.27(-2.22%) |
Oct 27, 2020 | 57.63 | 58.07 | 57.12 | 57.16 | 1,735,878 | -0.68(-1.17%) |
Oct 26, 2020 | 58.62 | 58.80 | 57.58 | 57.84 | 1,605,185 | -0.93(-1.59%) |
Oct 23, 2020 | 58.80 | 59.23 | 58.46 | 58.77 | 1,120,397 | +0.35(+0.60%) |
Oct 22, 2020 | 58.13 | 58.57 | 57.75 | 58.42 | 1,701,643 | +0.34(+0.59%) |
Oct 21, 2020 | 58.03 | 58.65 | 57.91 | 58.07 | 1,275,272 | -0.25(-0.42%) |
Oct 20, 2020 | 59.24 | 59.29 | 58.26 | 58.32 | 1,521,974 | -0.39(-0.66%) |
Oct 19, 2020 | 59.11 | 59.75 | 58.63 | 58.71 | 1,867,943 | -0.36(-0.61%) |
Oct 16, 2020 | 59.24 | 59.48 | 58.92 | 59.07 | 1,380,986 | -0.04(-0.06%) |
Oct 15, 2020 | 58.66 | 59.37 | 58.37 | 59.10 | 2,148,351 | +0.25(+0.42%) |
Oct 14, 2020 | 58.75 | 59.39 | 58.60 | 58.86 | 1,395,051 | +0.04(+0.06%) |
Oct 13, 2020 | 58.17 | 58.92 | 58.10 | 58.82 | 1,127,543 | +0.45(+0.77%) |
Oct 12, 2020 | 58.10 | 58.72 | 58.00 | 58.37 | 2,027,518 | +0.40(+0.70%) |
Oct 09, 2020 | 57.71 | 58.29 | 57.35 | 57.97 | 1,454,256 | +0.55(+0.97%) |
Oct 08, 2020 | 57.27 | 57.60 | 56.99 | 57.41 | 986,553 | +0.32(+0.56%) |
Oct 07, 2020 | 57.33 | 57.71 | 56.66 | 57.10 | 1,538,804 | -0.26(-0.46%) |
Oct 06, 2020 | 57.65 | 57.97 | 57.10 | 57.36 | 1,561,805 | -0.26(-0.44%) |
Oct 05, 2020 | 57.08 | 57.68 | 56.79 | 57.62 | 2,059,938 | +0.65(+1.14%) |
Oct 02, 2020 | 56.14 | 57.41 | 55.81 | 56.97 | 1,788,910 | +0.29(+0.51%) |
Oct 01, 2020 | 56.97 | 57.04 | 56.04 | 56.67 | 1,921,092 | -0.18(-0.33%) |
Sep 30, 2020 | 56.10 | 56.99 | 55.93 | 56.86 | 2,299,749 | +1.01(+1.81%) |
Sep 29, 2020 | 56.14 | 56.23 | 55.53 | 55.85 | 1,887,368 | +0.05(+0.09%) |
Sep 28, 2020 | 55.95 | 56.16 | 55.31 | 55.79 | 1,468,405 | +0.26(+0.48%) |
Sep 25, 2020 | 55.12 | 55.74 | 55.04 | 55.53 | 1,809,243 | +0.38(+0.69%) |
Sep 24, 2020 | 53.70 | 55.27 | 53.56 | 55.15 | 2,766,185 | +1.34(+2.49%) |
Sep 23, 2020 | 55.55 | 55.81 | 53.78 | 53.81 | 2,418,194 | -1.36(-2.46%) |
Sep 22, 2020 | 55.21 | 56.04 | 54.95 | 55.17 | 3,369,997 | -0.04(-0.08%) |
Sep 21, 2020 | 54.97 | 55.68 | 54.50 | 55.21 | 3,173,589 | -0.18(-0.32%) |
Sep 18, 2020 | 55.21 | 55.95 | 54.82 | 55.39 | 6,806,446 | -0.52(-0.93%) |
Sep 17, 2020 | 55.77 | 55.99 | 55.17 | 55.91 | 4,630,866 | -0.37(-0.66%) |
Sep 16, 2020 | 57.74 | 57.93 | 56.21 | 56.28 | 5,906,462 | -1.50(-2.59%) |
Sep 15, 2020 | 57.56 | 58.36 | 57.33 | 57.77 | 2,392,122 | +0.18(+0.32%) |
Sep 14, 2020 | 57.71 | 58.15 | 57.54 | 57.59 | 1,892,630 | -0.02(-0.03%) |
Sep 11, 2020 | 58.00 | 58.12 | 57.31 | 57.61 | 2,410,166 | -0.49(-0.85%) |
Sep 10, 2020 | 58.47 | 59.13 | 57.94 | 58.10 | 2,482,478 | -0.47(-0.80%) |
Sep 09, 2020 | 58.94 | 59.44 | 58.18 | 58.57 | 2,667,148 | +0.17(+0.29%) |
Sep 08, 2020 | 60.74 | 61.26 | 57.99 | 58.40 | 3,582,294 | -2.54(-4.16%) |
Sep 04, 2020 | 61.35 | 61.84 | 60.45 | 60.94 | 2,911,806 | -0.63(-1.03%) |
Sep 03, 2020 | 61.89 | 63.07 | 60.96 | 61.57 | 2,365,156 | -0.42(-0.68%) |
Sep 02, 2020 | 60.81 | 62.33 | 60.81 | 61.99 | 1,849,321 | +1.04(+1.70%) |