Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.15 | 68.39 | 66.76 | 67.05 | 2,962,512 | -1.34(-1.95%) |
Nov 27, 2020 | 69.04 | 69.11 | 68.16 | 68.39 | 821,029 | -0.78(-1.13%) |
Nov 25, 2020 | 68.96 | 69.23 | 68.09 | 69.17 | 1,855,276 | +0.25(+0.36%) |
Nov 24, 2020 | 68.65 | 69.38 | 68.27 | 68.93 | 2,125,853 | +0.71(+1.04%) |
Nov 23, 2020 | 68.22 | 68.64 | 67.72 | 68.21 | 2,063,394 | +0.16(+0.23%) |
Nov 20, 2020 | 68.09 | 68.29 | 67.45 | 68.06 | 4,895,359 | +0.25(+0.38%) |
Nov 19, 2020 | 68.28 | 68.28 | 67.26 | 67.80 | 1,959,164 | -0.52(-0.76%) |
Nov 18, 2020 | 69.91 | 70.05 | 68.20 | 68.32 | 2,313,933 | -1.37(-1.97%) |
Nov 17, 2020 | 71.96 | 72.29 | 69.64 | 69.69 | 4,202,564 | -2.37(-3.29%) |
Nov 16, 2020 | 71.87 | 72.10 | 71.37 | 72.06 | 2,674,427 | +0.94(+1.32%) |
Nov 13, 2020 | 70.49 | 71.22 | 70.14 | 71.12 | 1,965,451 | +0.98(+1.39%) |
Nov 12, 2020 | 70.96 | 71.19 | 69.27 | 70.14 | 2,384,865 | -1.05(-1.48%) |
Nov 11, 2020 | 71.75 | 72.08 | 70.92 | 71.20 | 3,089,503 | -0.31(-0.44%) |
Nov 10, 2020 | 69.47 | 71.69 | 69.13 | 71.51 | 3,489,606 | +2.44(+3.53%) |
Nov 09, 2020 | 70.14 | 71.15 | 68.70 | 69.07 | 2,581,110 | +1.29(+1.90%) |
Nov 06, 2020 | 69.09 | 69.67 | 67.33 | 67.78 | 3,361,605 | -1.68(-2.42%) |
Nov 05, 2020 | 70.01 | 71.06 | 69.21 | 69.46 | 1,904,942 | +0.15(+0.21%) |
Nov 04, 2020 | 70.85 | 71.69 | 69.30 | 69.32 | 1,650,174 | -1.53(-2.16%) |
Nov 03, 2020 | 70.21 | 71.49 | 70.03 | 70.85 | 1,976,694 | +1.34(+1.93%) |
Nov 02, 2020 | 69.17 | 69.77 | 68.07 | 69.51 | 2,988,273 | +1.12(+1.64%) |
Oct 30, 2020 | 69.15 | 69.54 | 67.64 | 68.38 | 2,701,519 | -1.12(-1.60%) |
Oct 29, 2020 | 69.68 | 70.35 | 68.70 | 69.50 | 1,835,605 | -0.34(-0.49%) |
Oct 28, 2020 | 71.49 | 72.26 | 69.67 | 69.84 | 2,041,629 | -2.52(-3.48%) |
Oct 27, 2020 | 72.27 | 73.12 | 71.63 | 72.36 | 1,782,802 | +0.27(+0.37%) |
Oct 26, 2020 | 70.77 | 72.22 | 70.52 | 72.09 | 1,540,598 | +0.99(+1.40%) |
Oct 23, 2020 | 71.42 | 71.52 | 70.77 | 71.09 | 1,691,362 | +0.14(+0.20%) |
Oct 22, 2020 | 70.20 | 71.10 | 69.70 | 70.95 | 1,732,554 | +0.97(+1.38%) |
Oct 21, 2020 | 70.02 | 70.57 | 69.61 | 69.99 | 1,706,688 | -0.24(-0.34%) |
Oct 20, 2020 | 69.70 | 70.82 | 69.54 | 70.22 | 1,868,160 | -0.17(-0.24%) |
Oct 19, 2020 | 71.17 | 71.74 | 70.15 | 70.39 | 3,370,133 | -0.79(-1.11%) |
Oct 16, 2020 | 71.18 | 72.06 | 70.84 | 71.18 | 2,531,075 | -0.03(-0.05%) |
Oct 15, 2020 | 70.70 | 71.67 | 70.48 | 71.22 | 1,477,023 | -0.44(-0.61%) |
Oct 14, 2020 | 71.79 | 72.05 | 71.03 | 71.65 | 1,233,896 | -0.07(-0.10%) |
Oct 13, 2020 | 71.53 | 71.99 | 70.43 | 71.72 | 1,392,710 | -0.50(-0.69%) |
Oct 12, 2020 | 71.83 | 72.43 | 71.79 | 72.22 | 1,086,203 | +0.30(+0.41%) |
Oct 09, 2020 | 71.78 | 72.24 | 71.02 | 71.92 | 1,343,242 | +0.24(+0.34%) |
Oct 08, 2020 | 70.79 | 71.75 | 70.48 | 71.68 | 1,390,957 | +1.25(+1.78%) |
Oct 07, 2020 | 70.65 | 70.77 | 69.56 | 70.42 | 1,533,668 | +0.06(+0.09%) |
Oct 06, 2020 | 69.75 | 70.76 | 69.23 | 70.36 | 1,756,986 | +0.72(+1.04%) |
Oct 05, 2020 | 69.35 | 69.99 | 68.92 | 69.64 | 1,558,503 | +0.14(+0.20%) |
Oct 02, 2020 | 68.42 | 69.88 | 68.18 | 69.50 | 1,972,911 | +0.64(+0.92%) |
Oct 01, 2020 | 68.00 | 68.90 | 67.73 | 68.86 | 1,793,259 | +1.08(+1.59%) |
Sep 30, 2020 | 67.48 | 68.01 | 67.23 | 67.78 | 2,035,151 | +0.71(+1.07%) |
Sep 29, 2020 | 66.85 | 67.70 | 66.43 | 67.07 | 1,846,218 | +0.58(+0.86%) |
Sep 28, 2020 | 66.20 | 67.22 | 65.79 | 66.49 | 1,902,558 | +0.48(+0.73%) |
Sep 25, 2020 | 64.03 | 66.11 | 64.01 | 66.01 | 1,792,137 | +1.60(+2.49%) |
Sep 24, 2020 | 63.92 | 64.61 | 63.21 | 64.41 | 2,155,604 | +0.53(+0.83%) |
Sep 23, 2020 | 64.25 | 64.44 | 63.78 | 63.88 | 2,557,951 | -0.33(-0.52%) |
Sep 22, 2020 | 63.29 | 64.64 | 63.15 | 64.21 | 3,292,002 | +0.75(+1.18%) |
Sep 21, 2020 | 63.89 | 64.23 | 62.49 | 63.46 | 3,687,906 | -0.91(-1.41%) |
Sep 18, 2020 | 65.67 | 66.15 | 64.16 | 64.37 | 5,086,712 | -1.79(-2.70%) |
Sep 17, 2020 | 65.58 | 66.69 | 65.00 | 66.15 | 4,235,761 | +0.22(+0.33%) |
Sep 16, 2020 | 64.73 | 66.51 | 64.47 | 65.94 | 4,546,558 | +1.05(+1.62%) |
Sep 15, 2020 | 65.12 | 65.86 | 64.44 | 64.88 | 3,027,038 | +0.22(+0.34%) |
Sep 14, 2020 | 63.98 | 64.89 | 63.44 | 64.66 | 2,650,125 | +1.29(+2.03%) |
Sep 11, 2020 | 63.32 | 63.64 | 62.83 | 63.37 | 2,498,019 | -0.03(-0.04%) |
Sep 10, 2020 | 63.28 | 64.69 | 62.45 | 63.40 | 9,935,562 | -0.12(-0.19%) |
Sep 09, 2020 | 63.90 | 64.95 | 63.48 | 63.52 | 2,261,225 | +0.10(+0.15%) |
Sep 08, 2020 | 63.59 | 63.98 | 62.80 | 63.43 | 3,563,238 | -0.21(-0.33%) |
Sep 04, 2020 | 63.48 | 64.05 | 62.64 | 63.64 | 3,582,437 | +0.56(+0.88%) |
Sep 03, 2020 | 63.26 | 64.10 | 62.54 | 63.08 | 4,142,903 | +0.15(+0.24%) |
Sep 02, 2020 | 60.60 | 63.09 | 60.38 | 62.93 | 2,745,007 | +2.25(+3.70%) |