Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.32 | 69.12 | 67.90 | 67.98 | 9,719,774 | -0.48(-0.70%) |
Nov 27, 2020 | 68.79 | 68.92 | 67.88 | 68.46 | 2,370,868 | -0.32(-0.47%) |
Nov 25, 2020 | 69.14 | 69.39 | 67.86 | 68.78 | 4,487,492 | +0.03(+0.04%) |
Nov 24, 2020 | 69.02 | 69.27 | 68.50 | 68.75 | 6,073,204 | +0.29(+0.42%) |
Nov 23, 2020 | 68.31 | 68.92 | 67.85 | 68.46 | 6,677,460 | +0.35(+0.51%) |
Nov 20, 2020 | 69.02 | 69.76 | 68.03 | 68.12 | 5,690,014 | -0.96(-1.39%) |
Nov 19, 2020 | 70.07 | 70.15 | 68.83 | 69.08 | 7,097,307 | -1.26(-1.79%) |
Nov 18, 2020 | 73.17 | 73.19 | 70.17 | 70.34 | 5,868,123 | -2.56(-3.52%) |
Nov 17, 2020 | 73.90 | 74.61 | 72.83 | 72.90 | 4,408,427 | -1.65(-2.21%) |
Nov 16, 2020 | 74.48 | 74.68 | 73.70 | 74.54 | 4,268,618 | +0.99(+1.34%) |
Nov 13, 2020 | 73.77 | 74.23 | 73.38 | 73.56 | 3,203,801 | +0.30(+0.41%) |
Nov 12, 2020 | 73.85 | 74.13 | 72.58 | 73.25 | 4,141,766 | -0.95(-1.28%) |
Nov 11, 2020 | 74.48 | 75.20 | 73.83 | 74.21 | 3,003,265 | -0.07(-0.09%) |
Nov 10, 2020 | 73.25 | 74.48 | 72.88 | 74.28 | 5,111,879 | +1.51(+2.07%) |
Nov 09, 2020 | 74.15 | 75.31 | 72.68 | 72.77 | 5,522,203 | +0.28(+0.38%) |
Nov 06, 2020 | 72.20 | 73.61 | 71.83 | 72.49 | 4,679,965 | +0.48(+0.67%) |
Nov 05, 2020 | 71.24 | 73.23 | 70.95 | 72.01 | 4,866,487 | +0.38(+0.53%) |
Nov 04, 2020 | 71.80 | 73.70 | 71.54 | 71.63 | 4,350,891 | -0.18(-0.25%) |
Nov 03, 2020 | 71.70 | 72.97 | 71.19 | 71.81 | 5,254,952 | +1.08(+1.53%) |
Nov 02, 2020 | 70.10 | 71.14 | 69.22 | 70.73 | 3,894,189 | +1.14(+1.64%) |
Oct 30, 2020 | 69.67 | 70.47 | 68.88 | 69.58 | 4,045,162 | -0.53(-0.75%) |
Oct 29, 2020 | 69.11 | 71.40 | 68.58 | 70.11 | 6,131,341 | +1.00(+1.44%) |
Oct 28, 2020 | 70.34 | 71.02 | 69.02 | 69.11 | 3,909,146 | -2.31(-3.24%) |
Oct 27, 2020 | 70.62 | 72.15 | 70.50 | 71.43 | 4,795,663 | +0.65(+0.92%) |
Oct 26, 2020 | 69.67 | 71.12 | 69.67 | 70.78 | 4,692,672 | +0.50(+0.71%) |
Oct 23, 2020 | 70.75 | 70.92 | 69.74 | 70.28 | 2,755,583 | -0.03(-0.05%) |
Oct 22, 2020 | 69.46 | 70.42 | 69.37 | 70.31 | 2,473,474 | +0.82(+1.18%) |
Oct 21, 2020 | 70.33 | 70.41 | 69.41 | 69.49 | 3,953,310 | -0.74(-1.05%) |
Oct 20, 2020 | 70.56 | 70.89 | 69.91 | 70.22 | 3,695,815 | +0.16(+0.22%) |
Oct 19, 2020 | 70.71 | 71.01 | 69.85 | 70.07 | 2,995,013 | -0.44(-0.63%) |
Oct 16, 2020 | 70.15 | 71.21 | 70.15 | 70.51 | 3,799,347 | +0.52(+0.74%) |
Oct 15, 2020 | 69.35 | 70.39 | 69.16 | 69.99 | 3,451,031 | -0.21(-0.30%) |
Oct 14, 2020 | 70.92 | 71.02 | 70.01 | 70.20 | 2,280,885 | -0.45(-0.64%) |
Oct 13, 2020 | 70.86 | 71.06 | 69.78 | 70.65 | 4,587,065 | -0.74(-1.03%) |
Oct 12, 2020 | 70.83 | 71.88 | 70.76 | 71.38 | 2,662,155 | +0.55(+0.78%) |
Oct 09, 2020 | 71.29 | 71.57 | 70.49 | 70.83 | 3,103,004 | -0.24(-0.34%) |
Oct 08, 2020 | 70.31 | 71.86 | 70.02 | 71.07 | 3,588,871 | +0.90(+1.28%) |
Oct 07, 2020 | 70.34 | 70.59 | 69.66 | 70.17 | 2,479,142 | -0.08(-0.11%) |
Oct 06, 2020 | 69.60 | 70.81 | 69.18 | 70.25 | 4,184,051 | +0.88(+1.27%) |
Oct 05, 2020 | 68.94 | 69.89 | 68.60 | 69.37 | 3,376,697 | +0.25(+0.36%) |
Oct 02, 2020 | 67.88 | 69.76 | 67.44 | 69.11 | 4,054,746 | +1.05(+1.54%) |
Oct 01, 2020 | 68.43 | 68.75 | 67.53 | 68.07 | 5,651,588 | -0.29(-0.43%) |
Sep 30, 2020 | 67.90 | 68.62 | 67.67 | 68.36 | 4,254,959 | +0.91(+1.35%) |
Sep 29, 2020 | 67.87 | 68.33 | 67.11 | 67.45 | 4,068,757 | +0.56(+0.84%) |
Sep 28, 2020 | 66.79 | 67.92 | 66.74 | 66.89 | 3,552,545 | +0.16(+0.23%) |
Sep 25, 2020 | 65.66 | 66.78 | 65.64 | 66.73 | 3,174,243 | +0.64(+0.97%) |
Sep 24, 2020 | 65.97 | 66.72 | 65.22 | 66.09 | 3,752,014 | +0.03(+0.05%) |
Sep 23, 2020 | 67.09 | 67.27 | 65.97 | 66.06 | 6,278,165 | -1.07(-1.59%) |
Sep 22, 2020 | 67.67 | 68.55 | 66.96 | 67.12 | 5,474,993 | -0.41(-0.60%) |
Sep 21, 2020 | 67.31 | 67.81 | 66.58 | 67.53 | 7,028,658 | +0.01(+0.01%) |
Sep 18, 2020 | 68.58 | 69.42 | 67.29 | 67.52 | 7,492,239 | -1.61(-2.33%) |
Sep 17, 2020 | 70.41 | 71.04 | 68.81 | 69.13 | 5,838,258 | -1.54(-2.18%) |
Sep 16, 2020 | 70.20 | 71.15 | 69.98 | 70.67 | 4,393,743 | +0.61(+0.87%) |
Sep 15, 2020 | 70.09 | 71.38 | 69.73 | 70.07 | 4,558,439 | +0.15(+0.21%) |
Sep 14, 2020 | 69.31 | 70.28 | 69.16 | 69.92 | 3,968,856 | +0.94(+1.37%) |
Sep 11, 2020 | 68.33 | 69.28 | 68.11 | 68.98 | 4,406,208 | +0.79(+1.16%) |
Sep 10, 2020 | 68.64 | 69.03 | 67.76 | 68.19 | 4,311,822 | -0.79(-1.14%) |
Sep 09, 2020 | 68.26 | 69.83 | 68.16 | 68.98 | 5,791,973 | +1.25(+1.84%) |
Sep 08, 2020 | 67.75 | 68.18 | 66.94 | 67.73 | 3,628,577 | -0.21(-0.31%) |
Sep 04, 2020 | 68.56 | 68.76 | 67.27 | 67.94 | 3,823,940 | -0.48(-0.70%) |
Sep 03, 2020 | 68.28 | 69.07 | 67.87 | 68.41 | 5,263,193 | +0.29(+0.42%) |
Sep 02, 2020 | 66.78 | 68.64 | 66.75 | 68.13 | 4,493,476 | +1.52(+2.29%) |