Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.07 | 60.28 | 59.02 | 59.41 | 5,615,993 | -1.03(-1.70%) |
Nov 27, 2020 | 60.68 | 61.24 | 60.14 | 60.44 | 1,648,691 | -0.05(-0.08%) |
Nov 25, 2020 | 61.08 | 61.08 | 59.99 | 60.49 | 3,565,548 | -0.89(-1.44%) |
Nov 24, 2020 | 60.22 | 61.83 | 59.93 | 61.37 | 6,173,062 | +2.10(+3.54%) |
Nov 23, 2020 | 58.75 | 59.66 | 58.71 | 59.28 | 4,084,497 | +0.97(+1.66%) |
Nov 20, 2020 | 57.70 | 58.49 | 57.54 | 58.31 | 2,919,743 | +0.47(+0.81%) |
Nov 19, 2020 | 57.56 | 58.24 | 57.10 | 57.84 | 2,430,478 | -0.09(-0.16%) |
Nov 18, 2020 | 59.19 | 59.94 | 57.93 | 57.93 | 4,170,567 | -0.94(-1.60%) |
Nov 17, 2020 | 58.47 | 59.24 | 57.62 | 58.88 | 3,327,075 | -0.24(-0.41%) |
Nov 16, 2020 | 58.73 | 59.13 | 57.89 | 59.12 | 4,164,345 | +1.67(+2.90%) |
Nov 13, 2020 | 56.29 | 57.70 | 56.29 | 57.45 | 2,373,277 | +1.54(+2.75%) |
Nov 12, 2020 | 55.91 | 56.99 | 55.39 | 55.91 | 3,090,306 | -0.31(-0.55%) |
Nov 11, 2020 | 57.67 | 57.83 | 55.77 | 56.22 | 4,327,456 | -1.35(-2.35%) |
Nov 10, 2020 | 57.72 | 58.57 | 57.18 | 57.57 | 6,723,571 | +0.09(+0.16%) |
Nov 09, 2020 | 57.85 | 60.26 | 57.33 | 57.48 | 8,550,241 | +1.90(+3.42%) |
Nov 06, 2020 | 56.12 | 56.58 | 55.39 | 55.58 | 4,094,957 | -0.53(-0.95%) |
Nov 05, 2020 | 55.02 | 56.85 | 54.84 | 56.11 | 5,283,970 | +1.89(+3.49%) |
Nov 04, 2020 | 55.18 | 55.70 | 54.11 | 54.22 | 3,886,210 | -1.35(-2.43%) |
Nov 03, 2020 | 55.54 | 56.07 | 55.04 | 55.57 | 3,321,207 | +0.76(+1.38%) |
Nov 02, 2020 | 53.97 | 55.05 | 53.27 | 54.81 | 4,856,152 | +1.79(+3.38%) |
Oct 30, 2020 | 53.67 | 54.17 | 52.37 | 53.02 | 5,753,344 | -1.01(-1.86%) |
Oct 29, 2020 | 51.51 | 54.72 | 51.48 | 54.03 | 6,961,036 | +1.91(+3.67%) |
Oct 28, 2020 | 52.20 | 53.01 | 51.86 | 52.12 | 5,641,457 | -1.34(-2.51%) |
Oct 27, 2020 | 54.28 | 54.44 | 53.26 | 53.46 | 7,230,833 | -1.07(-1.97%) |
Oct 26, 2020 | 55.11 | 55.11 | 53.92 | 54.53 | 3,801,609 | -1.23(-2.21%) |
Oct 23, 2020 | 55.87 | 56.06 | 55.23 | 55.76 | 2,549,854 | +0.32(+0.57%) |
Oct 22, 2020 | 54.91 | 55.58 | 54.30 | 55.45 | 3,193,777 | +0.76(+1.40%) |
Oct 21, 2020 | 55.15 | 56.00 | 54.59 | 54.68 | 4,507,654 | -0.76(-1.38%) |
Oct 20, 2020 | 54.70 | 56.02 | 54.58 | 55.45 | 3,993,568 | +0.97(+1.78%) |
Oct 19, 2020 | 55.32 | 56.13 | 54.26 | 54.48 | 4,106,442 | -0.68(-1.23%) |
Oct 16, 2020 | 55.42 | 55.87 | 54.93 | 55.16 | 3,009,748 | -0.10(-0.19%) |
Oct 15, 2020 | 54.06 | 55.42 | 53.76 | 55.26 | 3,167,480 | +0.48(+0.87%) |
Oct 14, 2020 | 54.32 | 55.32 | 53.71 | 54.78 | 4,008,702 | +0.42(+0.77%) |
Oct 13, 2020 | 53.97 | 54.77 | 53.62 | 54.36 | 3,963,764 | -0.10(-0.19%) |
Oct 12, 2020 | 55.39 | 55.51 | 54.35 | 54.47 | 3,425,351 | -0.82(-1.48%) |
Oct 09, 2020 | 55.59 | 56.12 | 55.18 | 55.29 | 3,317,096 | +0.04(+0.07%) |
Oct 08, 2020 | 54.37 | 55.27 | 54.20 | 55.25 | 5,086,694 | +1.50(+2.79%) |
Oct 07, 2020 | 52.70 | 54.22 | 52.65 | 53.75 | 6,772,092 | +1.42(+2.71%) |
Oct 06, 2020 | 52.84 | 53.68 | 52.24 | 52.33 | 8,277,306 | +0.06(+0.11%) |
Oct 05, 2020 | 51.85 | 52.67 | 51.64 | 52.28 | 5,852,354 | +1.22(+2.39%) |
Oct 02, 2020 | 50.09 | 51.80 | 49.89 | 51.05 | 5,199,476 | +0.22(+0.44%) |
Oct 01, 2020 | 52.16 | 52.49 | 50.73 | 50.83 | 4,912,744 | -0.89(-1.71%) |
Sep 30, 2020 | 51.77 | 52.51 | 51.29 | 51.72 | 4,428,880 | +0.27(+0.53%) |
Sep 29, 2020 | 52.79 | 52.84 | 51.29 | 51.45 | 4,396,794 | -1.27(-2.41%) |
Sep 28, 2020 | 52.17 | 53.40 | 52.08 | 52.71 | 3,802,799 | +1.41(+2.74%) |
Sep 25, 2020 | 50.16 | 51.52 | 49.86 | 51.31 | 3,156,181 | +0.69(+1.36%) |
Sep 24, 2020 | 50.39 | 51.30 | 49.95 | 50.62 | 3,999,216 | -0.07(-0.13%) |
Sep 23, 2020 | 51.82 | 52.37 | 50.63 | 50.68 | 5,606,792 | -1.30(-2.49%) |
Sep 22, 2020 | 52.30 | 52.47 | 51.62 | 51.98 | 3,327,913 | -0.39(-0.75%) |
Sep 21, 2020 | 53.47 | 53.77 | 52.09 | 52.37 | 6,387,141 | -2.90(-5.25%) |
Sep 18, 2020 | 56.05 | 56.38 | 54.69 | 55.27 | 6,011,559 | -1.38(-2.44%) |
Sep 17, 2020 | 55.31 | 56.79 | 55.03 | 56.65 | 4,635,973 | +0.56(+1.00%) |
Sep 16, 2020 | 55.70 | 56.84 | 55.14 | 56.09 | 3,786,816 | +0.58(+1.04%) |
Sep 15, 2020 | 55.40 | 55.89 | 55.20 | 55.51 | 2,476,509 | +0.11(+0.20%) |
Sep 14, 2020 | 55.18 | 56.01 | 54.87 | 55.40 | 3,215,606 | +0.80(+1.47%) |
Sep 11, 2020 | 54.26 | 55.07 | 53.72 | 54.60 | 3,206,815 | +0.78(+1.46%) |
Sep 10, 2020 | 54.17 | 54.61 | 53.68 | 53.81 | 4,455,310 | -0.19(-0.35%) |
Sep 09, 2020 | 53.64 | 54.50 | 53.44 | 54.00 | 3,125,597 | +1.03(+1.95%) |
Sep 08, 2020 | 54.06 | 54.07 | 52.74 | 52.97 | 5,371,173 | -1.85(-3.37%) |
Sep 04, 2020 | 55.06 | 55.11 | 54.05 | 54.81 | 5,152,167 | +0.64(+1.19%) |
Sep 03, 2020 | 55.93 | 56.36 | 53.53 | 54.17 | 6,461,541 | -1.91(-3.41%) |
Sep 02, 2020 | 53.53 | 56.26 | 53.39 | 56.08 | 7,320,200 | +2.70(+5.06%) |