Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 66.25 | 66.25 | 64.38 | 64.66 | 1,673,582 | -1.70(-2.56%) |
Nov 27, 2020 | 65.87 | 66.60 | 65.81 | 66.35 | 550,101 | +0.43(+0.65%) |
Nov 25, 2020 | 65.84 | 66.15 | 65.50 | 65.93 | 895,385 | -0.87(-1.31%) |
Nov 24, 2020 | 66.73 | 66.91 | 66.14 | 66.80 | 1,987,959 | +2.47(+3.84%) |
Nov 23, 2020 | 64.12 | 64.56 | 63.53 | 64.33 | 1,297,997 | +1.26(+2.00%) |
Nov 20, 2020 | 63.08 | 63.54 | 62.64 | 63.07 | 1,601,524 | -0.90(-1.41%) |
Nov 19, 2020 | 63.74 | 64.04 | 63.28 | 63.97 | 1,008,011 | +0.08(+0.12%) |
Nov 18, 2020 | 64.59 | 65.07 | 63.89 | 63.89 | 1,807,975 | -0.64(-0.99%) |
Nov 17, 2020 | 64.61 | 65.16 | 64.39 | 64.53 | 1,678,636 | -1.41(-2.13%) |
Nov 16, 2020 | 67.20 | 67.20 | 65.21 | 65.94 | 1,640,696 | +1.59(+2.47%) |
Nov 13, 2020 | 63.47 | 64.36 | 63.36 | 64.35 | 1,606,784 | +1.28(+2.03%) |
Nov 12, 2020 | 64.21 | 64.41 | 62.79 | 63.07 | 2,706,061 | -1.89(-2.91%) |
Nov 11, 2020 | 64.84 | 65.31 | 64.65 | 64.96 | 2,544,607 | +0.38(+0.59%) |
Nov 10, 2020 | 63.47 | 65.11 | 63.23 | 64.58 | 4,469,896 | +3.96(+6.53%) |
Nov 09, 2020 | 61.14 | 62.21 | 60.09 | 60.62 | 7,171,180 | +5.66(+10.30%) |
Nov 06, 2020 | 55.28 | 55.45 | 54.68 | 54.96 | 1,405,265 | +0.45(+0.82%) |
Nov 05, 2020 | 54.30 | 54.75 | 54.00 | 54.51 | 2,790,805 | +2.10(+4.01%) |
Nov 04, 2020 | 52.53 | 53.28 | 52.03 | 52.41 | 1,908,871 | +0.19(+0.37%) |
Nov 03, 2020 | 51.93 | 52.81 | 51.92 | 52.22 | 1,930,730 | +1.56(+3.08%) |
Nov 02, 2020 | 50.56 | 50.85 | 50.10 | 50.65 | 1,947,910 | +0.32(+0.64%) |
Oct 30, 2020 | 51.74 | 51.77 | 49.89 | 50.33 | 2,071,493 | -1.43(-2.77%) |
Oct 29, 2020 | 51.32 | 52.42 | 50.94 | 51.77 | 2,535,231 | +0.36(+0.70%) |
Oct 28, 2020 | 51.68 | 51.95 | 50.87 | 51.41 | 4,916,271 | -2.16(-4.04%) |
Oct 27, 2020 | 54.09 | 54.49 | 53.40 | 53.57 | 2,115,873 | -1.38(-2.51%) |
Oct 26, 2020 | 55.43 | 55.43 | 54.06 | 54.95 | 1,708,380 | -0.89(-1.60%) |
Oct 23, 2020 | 55.82 | 55.96 | 55.25 | 55.84 | 1,389,486 | +1.38(+2.53%) |
Oct 22, 2020 | 53.39 | 54.56 | 53.33 | 54.46 | 1,581,118 | +0.56(+1.04%) |
Oct 21, 2020 | 53.99 | 54.49 | 53.79 | 53.90 | 1,265,640 | -1.29(-2.34%) |
Oct 20, 2020 | 55.19 | 55.66 | 55.04 | 55.19 | 1,657,607 | +1.35(+2.50%) |
Oct 19, 2020 | 54.25 | 54.66 | 53.77 | 53.84 | 1,439,698 | +0.11(+0.20%) |
Oct 16, 2020 | 53.39 | 53.99 | 53.18 | 53.74 | 1,542,739 | +0.48(+0.91%) |
Oct 15, 2020 | 53.27 | 53.60 | 52.87 | 53.25 | 2,664,848 | -2.34(-4.20%) |
Oct 14, 2020 | 55.99 | 56.31 | 55.33 | 55.59 | 1,385,863 | -0.80(-1.43%) |
Oct 13, 2020 | 56.87 | 56.90 | 55.93 | 56.39 | 1,347,115 | -1.76(-3.02%) |
Oct 12, 2020 | 57.81 | 58.32 | 57.79 | 58.15 | 1,057,978 | +0.46(+0.79%) |
Oct 09, 2020 | 57.79 | 58.03 | 57.34 | 57.69 | 1,193,434 | -0.13(-0.22%) |
Oct 08, 2020 | 57.21 | 57.88 | 56.88 | 57.82 | 1,794,458 | +1.15(+2.04%) |
Oct 07, 2020 | 56.72 | 57.03 | 56.38 | 56.67 | 1,969,974 | +1.57(+2.85%) |
Oct 06, 2020 | 55.67 | 56.20 | 54.82 | 55.09 | 2,301,412 | +1.48(+2.77%) |
Oct 05, 2020 | 53.55 | 53.95 | 53.17 | 53.61 | 1,069,851 | +1.25(+2.39%) |
Oct 02, 2020 | 51.40 | 52.67 | 51.32 | 52.36 | 1,240,668 | +0.39(+0.75%) |
Oct 01, 2020 | 52.19 | 52.31 | 51.62 | 51.97 | 1,177,098 | -0.27(-0.52%) |
Sep 30, 2020 | 52.68 | 53.44 | 51.89 | 52.24 | 1,711,080 | -0.39(-0.74%) |
Sep 29, 2020 | 52.78 | 53.01 | 52.47 | 52.63 | 1,364,091 | -0.10(-0.18%) |
Sep 28, 2020 | 53.01 | 53.25 | 52.57 | 52.73 | 1,546,306 | +1.51(+2.95%) |
Sep 25, 2020 | 50.51 | 51.33 | 50.22 | 51.22 | 1,887,816 | -0.06(-0.11%) |
Sep 24, 2020 | 50.70 | 51.56 | 50.23 | 51.27 | 1,778,889 | +0.34(+0.67%) |
Sep 23, 2020 | 52.60 | 52.98 | 50.87 | 50.94 | 2,517,816 | -1.76(-3.33%) |
Sep 22, 2020 | 53.40 | 53.61 | 52.20 | 52.69 | 1,833,524 | -0.12(-0.22%) |
Sep 21, 2020 | 52.83 | 53.21 | 52.26 | 52.81 | 3,086,807 | -3.01(-5.39%) |
Sep 18, 2020 | 56.02 | 56.25 | 55.37 | 55.81 | 1,520,669 | -0.43(-0.76%) |
Sep 17, 2020 | 55.90 | 56.45 | 55.42 | 56.24 | 1,786,320 | +0.92(+1.67%) |
Sep 16, 2020 | 55.09 | 56.36 | 54.75 | 55.32 | 1,964,001 | +0.59(+1.08%) |
Sep 15, 2020 | 55.41 | 55.41 | 54.67 | 54.73 | 1,721,865 | +0.18(+0.34%) |
Sep 14, 2020 | 54.77 | 55.07 | 54.45 | 54.54 | 1,689,369 | +0.10(+0.18%) |
Sep 11, 2020 | 54.85 | 54.88 | 54.14 | 54.45 | 1,315,129 | -0.71(-1.28%) |
Sep 10, 2020 | 56.16 | 56.29 | 55.10 | 55.15 | 1,216,956 | -0.31(-0.56%) |
Sep 09, 2020 | 54.98 | 55.86 | 54.77 | 55.46 | 1,287,315 | +1.42(+2.62%) |
Sep 08, 2020 | 55.06 | 55.21 | 53.91 | 54.05 | 2,903,577 | -2.62(-4.62%) |
Sep 04, 2020 | 56.95 | 57.16 | 55.76 | 56.67 | 1,854,711 | -0.50(-0.88%) |
Sep 03, 2020 | 58.10 | 59.00 | 56.77 | 57.17 | 2,215,524 | -0.58(-1.01%) |
Sep 02, 2020 | 56.74 | 57.91 | 56.69 | 57.75 | 1,387,009 | +1.88(+3.37%) |