Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.60 | 60.66 | 59.73 | 59.89 | 628,339 | -1.00(-1.64%) |
Nov 27, 2020 | 61.12 | 61.12 | 60.66 | 60.88 | 95,042 | -0.19(-0.32%) |
Nov 25, 2020 | 61.03 | 61.10 | 60.55 | 61.08 | 127,573 | -0.13(-0.22%) |
Nov 24, 2020 | 60.56 | 61.46 | 60.47 | 61.21 | 164,650 | +1.51(+2.54%) |
Nov 23, 2020 | 59.51 | 59.95 | 59.41 | 59.69 | 149,609 | +0.80(+1.36%) |
Nov 20, 2020 | 59.18 | 59.31 | 58.78 | 58.89 | 170,310 | -0.50(-0.85%) |
Nov 19, 2020 | 58.94 | 59.46 | 58.66 | 59.40 | 137,643 | +0.10(+0.17%) |
Nov 18, 2020 | 60.12 | 60.53 | 59.30 | 59.30 | 234,781 | -0.67(-1.11%) |
Nov 17, 2020 | 59.55 | 60.10 | 59.10 | 59.97 | 193,707 | -0.15(-0.24%) |
Nov 16, 2020 | 60.49 | 60.49 | 59.56 | 60.11 | 982,581 | +1.13(+1.91%) |
Nov 13, 2020 | 58.43 | 59.18 | 58.37 | 58.98 | 187,320 | +1.06(+1.84%) |
Nov 12, 2020 | 58.19 | 58.35 | 57.53 | 57.92 | 248,889 | -0.94(-1.59%) |
Nov 11, 2020 | 59.23 | 59.23 | 58.53 | 58.86 | 263,356 | -0.19(-0.32%) |
Nov 10, 2020 | 58.64 | 59.06 | 58.32 | 59.04 | 454,948 | +0.45(+0.77%) |
Nov 09, 2020 | 59.04 | 59.81 | 57.70 | 58.59 | 1,067,422 | +3.70(+6.74%) |
Nov 06, 2020 | 55.47 | 55.47 | 54.78 | 54.89 | 118,855 | -0.43(-0.78%) |
Nov 05, 2020 | 54.82 | 55.62 | 54.82 | 55.32 | 301,043 | +1.08(+1.99%) |
Nov 04, 2020 | 54.09 | 55.15 | 53.57 | 54.25 | 329,237 | -0.14(-0.26%) |
Nov 03, 2020 | 54.03 | 54.71 | 53.99 | 54.39 | 220,444 | +1.07(+2.01%) |
Nov 02, 2020 | 52.92 | 53.46 | 52.57 | 53.32 | 247,564 | +1.08(+2.06%) |
Oct 30, 2020 | 51.97 | 52.43 | 51.56 | 52.24 | 238,562 | -0.08(-0.14%) |
Oct 29, 2020 | 51.73 | 52.65 | 51.19 | 52.31 | 381,240 | +0.53(+1.02%) |
Oct 28, 2020 | 52.20 | 52.45 | 51.66 | 51.79 | 454,918 | -1.54(-2.88%) |
Oct 27, 2020 | 54.21 | 54.21 | 53.32 | 53.32 | 271,027 | -0.96(-1.78%) |
Oct 26, 2020 | 54.75 | 54.75 | 53.77 | 54.29 | 295,553 | -1.19(-2.14%) |
Oct 23, 2020 | 55.57 | 55.65 | 55.08 | 55.47 | 208,157 | +0.25(+0.45%) |
Oct 22, 2020 | 54.59 | 55.34 | 54.57 | 55.22 | 224,410 | +0.59(+1.08%) |
Oct 21, 2020 | 54.64 | 54.97 | 54.58 | 54.64 | 235,013 | -0.12(-0.21%) |
Oct 20, 2020 | 54.61 | 55.31 | 54.61 | 54.75 | 240,020 | +0.37(+0.67%) |
Oct 19, 2020 | 55.38 | 55.38 | 54.31 | 54.39 | 321,495 | -0.86(-1.56%) |
Oct 16, 2020 | 55.29 | 55.57 | 55.11 | 55.25 | 280,874 | -0.00(-0.01%) |
Oct 15, 2020 | 54.43 | 55.33 | 54.43 | 55.25 | 494,974 | +0.26(+0.47%) |
Oct 14, 2020 | 55.49 | 55.73 | 54.94 | 54.99 | 377,602 | -0.56(-1.01%) |
Oct 13, 2020 | 56.34 | 56.40 | 55.40 | 55.55 | 1,056,786 | -0.91(-1.62%) |
Oct 12, 2020 | 56.17 | 56.65 | 56.01 | 56.47 | 216,056 | +0.45(+0.81%) |
Oct 09, 2020 | 56.17 | 56.29 | 55.68 | 56.01 | 298,734 | +0.08(+0.15%) |
Oct 08, 2020 | 55.41 | 56.04 | 55.41 | 55.93 | 262,954 | +0.74(+1.34%) |
Oct 07, 2020 | 54.92 | 55.41 | 54.85 | 55.19 | 380,638 | +0.68(+1.24%) |
Oct 06, 2020 | 55.23 | 55.74 | 54.35 | 54.51 | 291,063 | -0.51(-0.93%) |
Oct 05, 2020 | 54.62 | 55.07 | 54.40 | 55.03 | 392,951 | +0.77(+1.42%) |
Oct 02, 2020 | 52.93 | 54.49 | 52.93 | 54.26 | 392,926 | +0.46(+0.86%) |
Oct 01, 2020 | 53.61 | 54.03 | 53.32 | 53.79 | 281,550 | +0.42(+0.79%) |
Sep 30, 2020 | 53.04 | 53.79 | 52.98 | 53.37 | 338,994 | +0.48(+0.90%) |
Sep 29, 2020 | 53.40 | 53.40 | 52.68 | 52.90 | 190,692 | -0.56(-1.05%) |
Sep 28, 2020 | 52.98 | 53.73 | 52.98 | 53.46 | 248,349 | +1.20(+2.30%) |
Sep 25, 2020 | 51.31 | 52.39 | 51.22 | 52.25 | 405,258 | +0.67(+1.29%) |
Sep 24, 2020 | 51.41 | 52.29 | 51.03 | 51.58 | 562,148 | +0.11(+0.22%) |
Sep 23, 2020 | 52.79 | 53.05 | 51.46 | 51.47 | 819,757 | -1.25(-2.38%) |
Sep 22, 2020 | 52.84 | 53.23 | 52.38 | 52.73 | 747,659 | -0.05(-0.09%) |
Sep 21, 2020 | 53.20 | 53.21 | 52.22 | 52.77 | 1,070,984 | -1.43(-2.63%) |
Sep 18, 2020 | 54.73 | 54.76 | 54.06 | 54.20 | 264,856 | -0.43(-0.78%) |
Sep 17, 2020 | 54.56 | 54.93 | 54.32 | 54.63 | 394,530 | -0.64(-1.16%) |
Sep 16, 2020 | 54.90 | 55.84 | 54.88 | 55.27 | 1,456,092 | +0.51(+0.94%) |
Sep 15, 2020 | 55.29 | 55.31 | 54.72 | 54.75 | 176,130 | -0.28(-0.51%) |
Sep 14, 2020 | 54.54 | 55.41 | 54.54 | 55.03 | 198,058 | +0.96(+1.77%) |
Sep 11, 2020 | 54.05 | 54.37 | 53.74 | 54.07 | 422,615 | +0.13(+0.24%) |
Sep 10, 2020 | 54.93 | 55.15 | 53.90 | 53.94 | 474,583 | -0.86(-1.57%) |
Sep 09, 2020 | 54.61 | 55.11 | 54.48 | 54.80 | 219,717 | +0.64(+1.17%) |
Sep 08, 2020 | 54.79 | 54.82 | 54.00 | 54.17 | 1,495,453 | -1.27(-2.30%) |
Sep 04, 2020 | 56.08 | 56.19 | 54.56 | 55.44 | 365,539 | +0.01(+0.02%) |
Sep 03, 2020 | 56.60 | 57.07 | 55.06 | 55.43 | 1,290,915 | -0.95(-1.68%) |
Sep 02, 2020 | 55.65 | 56.54 | 55.43 | 56.38 | 387,609 | +0.83(+1.49%) |