Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.75 | 71.75 | 69.88 | 70.67 | 2,961,933 | -1.23(-1.71%) |
Nov 27, 2020 | 72.42 | 72.75 | 71.60 | 71.90 | 721,942 | -0.09(-0.13%) |
Nov 25, 2020 | 72.96 | 73.09 | 71.94 | 71.99 | 1,803,171 | -1.55(-2.11%) |
Nov 24, 2020 | 72.66 | 73.77 | 72.22 | 73.54 | 4,589,607 | +1.97(+2.75%) |
Nov 23, 2020 | 70.48 | 71.74 | 70.39 | 71.58 | 2,397,955 | +1.70(+2.44%) |
Nov 20, 2020 | 70.83 | 70.88 | 69.42 | 69.87 | 1,968,410 | -1.18(-1.66%) |
Nov 19, 2020 | 70.54 | 71.16 | 69.81 | 71.05 | 1,699,556 | +0.32(+0.46%) |
Nov 18, 2020 | 70.63 | 71.85 | 70.29 | 70.73 | 2,782,394 | +0.46(+0.65%) |
Nov 17, 2020 | 71.52 | 71.64 | 69.75 | 70.27 | 2,467,519 | -1.47(-2.05%) |
Nov 16, 2020 | 71.04 | 71.88 | 70.38 | 71.74 | 2,981,124 | +2.01(+2.88%) |
Nov 13, 2020 | 68.63 | 69.84 | 68.63 | 69.74 | 1,945,038 | +1.45(+2.13%) |
Nov 12, 2020 | 68.46 | 68.76 | 67.58 | 68.28 | 2,595,182 | -0.15(-0.22%) |
Nov 11, 2020 | 70.52 | 70.72 | 68.32 | 68.43 | 3,766,080 | -2.32(-3.28%) |
Nov 10, 2020 | 69.95 | 71.18 | 69.41 | 70.76 | 3,602,130 | +1.05(+1.51%) |
Nov 09, 2020 | 69.54 | 70.86 | 68.53 | 69.70 | 7,287,156 | +5.64(+8.80%) |
Nov 06, 2020 | 64.47 | 64.60 | 63.56 | 64.07 | 2,570,711 | -0.32(-0.50%) |
Nov 05, 2020 | 63.83 | 65.08 | 63.20 | 64.39 | 2,955,891 | +2.12(+3.40%) |
Nov 04, 2020 | 62.74 | 63.88 | 60.76 | 62.27 | 4,436,434 | -2.06(-3.20%) |
Nov 03, 2020 | 62.55 | 64.75 | 62.19 | 64.32 | 5,135,311 | +2.23(+3.59%) |
Nov 02, 2020 | 60.13 | 62.45 | 60.07 | 62.09 | 5,691,771 | +2.90(+4.89%) |
Oct 30, 2020 | 58.85 | 59.22 | 58.16 | 59.20 | 4,271,531 | +0.32(+0.54%) |
Oct 29, 2020 | 58.96 | 59.85 | 58.61 | 58.88 | 4,931,454 | -0.50(-0.85%) |
Oct 28, 2020 | 59.59 | 60.43 | 58.92 | 59.38 | 3,640,252 | -1.76(-2.88%) |
Oct 27, 2020 | 61.74 | 62.18 | 61.07 | 61.14 | 3,403,761 | -0.74(-1.20%) |
Oct 26, 2020 | 63.21 | 63.21 | 61.26 | 61.88 | 2,752,581 | -2.09(-3.27%) |
Oct 23, 2020 | 64.40 | 64.78 | 63.67 | 63.98 | 2,237,880 | +0.24(+0.37%) |
Oct 22, 2020 | 63.56 | 63.84 | 63.24 | 63.74 | 1,703,839 | +0.50(+0.79%) |
Oct 21, 2020 | 63.40 | 64.25 | 63.13 | 63.24 | 2,763,876 | -0.72(-1.13%) |
Oct 20, 2020 | 64.31 | 64.95 | 63.72 | 63.96 | 2,060,660 | +0.04(+0.06%) |
Oct 19, 2020 | 64.26 | 64.62 | 63.72 | 63.92 | 3,523,721 | -0.29(-0.46%) |
Oct 16, 2020 | 63.96 | 64.69 | 63.84 | 64.21 | 3,117,184 | +0.64(+1.01%) |
Oct 15, 2020 | 62.51 | 63.59 | 62.42 | 63.57 | 2,211,541 | +0.18(+0.29%) |
Oct 14, 2020 | 63.12 | 64.09 | 63.12 | 63.39 | 2,099,560 | +0.45(+0.71%) |
Oct 13, 2020 | 63.64 | 63.94 | 62.54 | 62.94 | 2,056,512 | -0.63(-0.99%) |
Oct 12, 2020 | 64.23 | 64.39 | 63.24 | 63.57 | 2,188,788 | -0.34(-0.53%) |
Oct 09, 2020 | 63.96 | 65.05 | 63.87 | 63.91 | 3,290,331 | +0.61(+0.97%) |
Oct 08, 2020 | 63.25 | 63.57 | 62.77 | 63.30 | 1,780,857 | +0.37(+0.58%) |
Oct 07, 2020 | 62.32 | 63.11 | 62.01 | 62.93 | 2,061,225 | +1.46(+2.38%) |
Oct 06, 2020 | 61.93 | 63.16 | 61.37 | 61.47 | 2,365,036 | -0.28(-0.46%) |
Oct 05, 2020 | 60.76 | 61.98 | 60.59 | 61.76 | 2,512,150 | +1.87(+3.13%) |
Oct 02, 2020 | 57.91 | 60.59 | 57.80 | 59.88 | 2,287,460 | +0.83(+1.41%) |
Oct 01, 2020 | 60.51 | 60.61 | 58.62 | 59.05 | 2,533,538 | -0.86(-1.43%) |
Sep 30, 2020 | 59.96 | 60.89 | 59.42 | 59.91 | 2,940,922 | +0.37(+0.63%) |
Sep 29, 2020 | 60.07 | 60.26 | 59.12 | 59.54 | 1,509,489 | -0.33(-0.55%) |
Sep 28, 2020 | 59.89 | 60.51 | 59.56 | 59.86 | 2,133,486 | +1.09(+1.85%) |
Sep 25, 2020 | 58.19 | 59.06 | 58.12 | 58.78 | 2,022,377 | -0.05(-0.09%) |
Sep 24, 2020 | 58.21 | 59.48 | 57.71 | 58.83 | 1,801,471 | +0.46(+0.78%) |
Sep 23, 2020 | 59.92 | 60.60 | 58.24 | 58.37 | 2,099,922 | -1.22(-2.05%) |
Sep 22, 2020 | 59.24 | 60.01 | 58.92 | 59.60 | 2,313,908 | +0.23(+0.38%) |
Sep 21, 2020 | 60.76 | 61.12 | 58.61 | 59.37 | 3,029,075 | -2.62(-4.23%) |
Sep 18, 2020 | 62.80 | 63.61 | 61.90 | 61.99 | 3,834,615 | -1.13(-1.79%) |
Sep 17, 2020 | 62.07 | 63.39 | 61.43 | 63.13 | 2,624,831 | +0.37(+0.60%) |
Sep 16, 2020 | 62.98 | 63.34 | 61.69 | 62.75 | 3,440,622 | +0.25(+0.39%) |
Sep 15, 2020 | 62.61 | 63.53 | 62.44 | 62.50 | 2,444,619 | +0.20(+0.32%) |
Sep 14, 2020 | 62.52 | 62.88 | 61.88 | 62.30 | 2,937,955 | +0.25(+0.40%) |
Sep 11, 2020 | 62.05 | 62.57 | 61.66 | 62.06 | 2,466,517 | +0.37(+0.61%) |
Sep 10, 2020 | 62.92 | 63.20 | 61.40 | 61.68 | 2,437,377 | -1.09(-1.73%) |
Sep 09, 2020 | 62.66 | 63.54 | 62.40 | 62.77 | 1,829,714 | +0.86(+1.39%) |
Sep 08, 2020 | 62.77 | 63.08 | 61.76 | 61.91 | 2,973,591 | -1.63(-2.56%) |
Sep 04, 2020 | 63.74 | 64.46 | 62.72 | 63.54 | 2,447,692 | +0.73(+1.16%) |
Sep 03, 2020 | 64.73 | 64.94 | 62.29 | 62.81 | 2,455,166 | -1.79(-2.77%) |
Sep 02, 2020 | 63.77 | 64.85 | 63.69 | 64.60 | 3,153,157 | +0.52(+0.81%) |