Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.70 | 64.02 | 63.46 | 63.74 | 6,582,933 | -0.13(-0.20%) |
Nov 27, 2020 | 64.45 | 64.79 | 63.74 | 63.86 | 2,999,297 | -0.83(-1.29%) |
Nov 25, 2020 | 65.47 | 65.81 | 64.68 | 64.70 | 4,157,919 | -0.95(-1.45%) |
Nov 24, 2020 | 64.82 | 65.88 | 64.73 | 65.65 | 5,265,074 | +1.17(+1.81%) |
Nov 23, 2020 | 63.98 | 64.64 | 63.70 | 64.48 | 4,724,101 | -0.08(-0.13%) |
Nov 20, 2020 | 64.86 | 65.22 | 64.39 | 64.56 | 5,796,201 | -0.66(-1.01%) |
Nov 19, 2020 | 64.59 | 65.49 | 64.28 | 65.22 | 4,433,280 | +0.03(+0.05%) |
Nov 18, 2020 | 66.25 | 66.65 | 65.03 | 65.19 | 4,401,438 | -0.77(-1.16%) |
Nov 17, 2020 | 65.71 | 66.44 | 65.21 | 65.95 | 4,684,372 | -0.21(-0.32%) |
Nov 16, 2020 | 65.10 | 66.24 | 64.48 | 66.16 | 6,426,573 | +2.31(+3.61%) |
Nov 13, 2020 | 63.11 | 63.98 | 62.90 | 63.86 | 5,808,324 | +1.48(+2.37%) |
Nov 12, 2020 | 62.66 | 62.85 | 61.57 | 62.38 | 5,783,245 | -0.82(-1.30%) |
Nov 11, 2020 | 62.99 | 63.26 | 61.89 | 63.20 | 5,448,877 | +0.30(+0.48%) |
Nov 10, 2020 | 61.12 | 63.08 | 60.69 | 62.90 | 8,483,669 | +2.63(+4.36%) |
Nov 09, 2020 | 61.26 | 61.69 | 60.23 | 60.27 | 9,896,384 | +0.99(+1.67%) |
Nov 06, 2020 | 59.76 | 60.10 | 59.01 | 59.28 | 6,495,249 | -0.38(-0.63%) |
Nov 05, 2020 | 60.68 | 60.99 | 59.58 | 59.66 | 6,904,736 | -0.54(-0.89%) |
Nov 04, 2020 | 60.78 | 61.58 | 60.12 | 60.20 | 5,669,160 | -0.24(-0.39%) |
Nov 03, 2020 | 60.57 | 61.47 | 60.31 | 60.43 | 5,993,701 | +0.16(+0.27%) |
Nov 02, 2020 | 60.53 | 60.79 | 59.67 | 60.27 | 5,128,220 | +0.51(+0.86%) |
Oct 30, 2020 | 59.00 | 59.87 | 58.85 | 59.76 | 7,318,252 | +0.32(+0.54%) |
Oct 29, 2020 | 58.61 | 59.83 | 58.00 | 59.44 | 7,674,527 | +0.50(+0.86%) |
Oct 28, 2020 | 58.93 | 59.84 | 58.51 | 58.93 | 6,783,709 | -1.09(-1.81%) |
Oct 27, 2020 | 61.72 | 61.87 | 59.90 | 60.02 | 6,390,587 | -1.95(-3.15%) |
Oct 26, 2020 | 62.15 | 62.20 | 61.26 | 61.97 | 6,008,402 | -0.67(-1.07%) |
Oct 23, 2020 | 63.33 | 63.42 | 62.53 | 62.64 | 4,543,929 | -0.34(-0.55%) |
Oct 22, 2020 | 62.91 | 63.17 | 62.20 | 62.99 | 5,625,698 | +0.88(+1.41%) |
Oct 21, 2020 | 62.21 | 63.28 | 62.00 | 62.11 | 8,641,533 | +0.41(+0.67%) |
Oct 20, 2020 | 65.42 | 65.51 | 61.68 | 61.70 | 11,174,216 | -3.79(-5.79%) |
Oct 19, 2020 | 66.46 | 66.78 | 65.37 | 65.50 | 5,548,365 | -1.20(-1.80%) |
Oct 16, 2020 | 66.77 | 67.20 | 66.50 | 66.70 | 3,605,170 | +0.11(+0.16%) |
Oct 15, 2020 | 65.52 | 66.74 | 65.51 | 66.59 | 2,859,572 | +0.19(+0.29%) |
Oct 14, 2020 | 66.10 | 67.22 | 65.49 | 66.40 | 4,152,873 | -0.25(-0.38%) |
Oct 13, 2020 | 66.72 | 66.96 | 65.69 | 66.65 | 5,246,180 | -0.09(-0.14%) |
Oct 12, 2020 | 66.55 | 66.99 | 66.07 | 66.74 | 3,378,708 | +0.37(+0.56%) |
Oct 09, 2020 | 66.52 | 67.10 | 66.20 | 66.37 | 3,709,160 | +0.46(+0.70%) |
Oct 08, 2020 | 66.41 | 66.79 | 65.51 | 65.91 | 7,645,961 | -0.61(-0.91%) |
Oct 07, 2020 | 64.66 | 67.06 | 64.42 | 66.52 | 7,952,387 | +2.99(+4.70%) |
Oct 06, 2020 | 64.14 | 64.57 | 63.37 | 63.53 | 3,950,120 | -0.34(-0.54%) |
Oct 05, 2020 | 62.92 | 64.00 | 62.70 | 63.87 | 4,401,300 | +1.22(+1.95%) |
Oct 02, 2020 | 61.91 | 63.21 | 61.80 | 62.65 | 3,535,052 | +0.27(+0.43%) |
Oct 01, 2020 | 62.85 | 63.08 | 61.85 | 62.38 | 4,676,004 | -0.72(-1.13%) |
Sep 30, 2020 | 62.72 | 63.35 | 62.56 | 63.10 | 6,429,996 | +0.55(+0.87%) |
Sep 29, 2020 | 63.76 | 64.05 | 62.52 | 62.55 | 4,825,333 | -1.66(-2.58%) |
Sep 28, 2020 | 64.20 | 65.35 | 64.09 | 64.21 | 4,555,049 | +0.77(+1.21%) |
Sep 25, 2020 | 63.68 | 63.95 | 63.21 | 63.44 | 4,559,617 | -0.80(-1.24%) |
Sep 24, 2020 | 63.59 | 64.86 | 63.04 | 64.24 | 4,275,102 | +0.72(+1.13%) |
Sep 23, 2020 | 64.40 | 65.08 | 63.35 | 63.53 | 5,957,422 | -0.26(-0.41%) |
Sep 22, 2020 | 64.65 | 65.26 | 63.68 | 63.79 | 5,925,240 | -0.68(-1.05%) |
Sep 21, 2020 | 64.69 | 64.86 | 63.25 | 64.47 | 6,724,455 | -0.21(-0.32%) |
Sep 18, 2020 | 65.23 | 65.91 | 64.60 | 64.68 | 10,637,812 | -1.15(-1.75%) |
Sep 17, 2020 | 66.59 | 66.82 | 65.57 | 65.83 | 6,346,430 | -0.94(-1.40%) |
Sep 16, 2020 | 67.72 | 68.12 | 66.71 | 66.76 | 4,955,477 | -0.66(-0.98%) |
Sep 15, 2020 | 68.19 | 68.35 | 67.40 | 67.43 | 3,862,442 | -0.45(-0.66%) |
Sep 14, 2020 | 67.61 | 68.41 | 67.35 | 67.87 | 4,816,448 | +0.59(+0.87%) |
Sep 11, 2020 | 66.89 | 67.51 | 66.53 | 67.28 | 3,631,331 | +0.68(+1.02%) |
Sep 10, 2020 | 66.60 | 67.28 | 66.08 | 66.61 | 4,108,078 | -0.05(-0.07%) |
Sep 09, 2020 | 66.06 | 67.48 | 65.90 | 66.65 | 5,413,550 | +1.19(+1.82%) |
Sep 08, 2020 | 65.79 | 65.93 | 64.52 | 65.46 | 5,113,060 | -0.10(-0.15%) |
Sep 04, 2020 | 66.24 | 66.61 | 64.90 | 65.56 | 4,958,598 | -0.14(-0.21%) |
Sep 03, 2020 | 66.74 | 67.60 | 65.22 | 65.70 | 4,858,020 | -0.55(-0.83%) |
Sep 02, 2020 | 65.34 | 66.61 | 65.30 | 66.25 | 4,010,297 | +0.78(+1.19%) |