Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.64 | 80.21 | 78.38 | 80.10 | 7,765,398 | -0.17(-0.22%) |
Nov 27, 2020 | 79.45 | 81.12 | 79.33 | 80.28 | 3,190,157 | +1.48(+1.87%) |
Nov 25, 2020 | 80.50 | 80.63 | 78.73 | 78.80 | 5,682,293 | -1.76(-2.18%) |
Nov 24, 2020 | 78.67 | 80.74 | 77.52 | 80.56 | 9,812,658 | +2.38(+3.04%) |
Nov 23, 2020 | 74.75 | 78.26 | 74.75 | 78.18 | 9,044,160 | +3.67(+4.92%) |
Nov 20, 2020 | 74.97 | 76.31 | 74.47 | 74.51 | 7,835,562 | -0.51(-0.68%) |
Nov 19, 2020 | 73.09 | 75.28 | 72.36 | 75.02 | 9,254,638 | +1.50(+2.03%) |
Nov 18, 2020 | 72.54 | 74.46 | 72.44 | 73.53 | 10,956,462 | +1.52(+2.10%) |
Nov 17, 2020 | 71.42 | 72.21 | 70.74 | 72.01 | 5,616,241 | -0.11(-0.15%) |
Nov 16, 2020 | 70.66 | 72.17 | 70.28 | 72.12 | 8,367,295 | +1.62(+2.29%) |
Nov 13, 2020 | 69.98 | 71.60 | 69.24 | 70.50 | 10,515,625 | +2.91(+4.31%) |
Nov 12, 2020 | 68.61 | 68.89 | 67.23 | 67.59 | 8,822,320 | -1.32(-1.91%) |
Nov 11, 2020 | 67.97 | 69.43 | 67.66 | 68.90 | 8,330,390 | +1.71(+2.55%) |
Nov 10, 2020 | 68.70 | 69.22 | 66.91 | 67.19 | 8,474,696 | -1.85(-2.68%) |
Nov 09, 2020 | 70.88 | 73.52 | 69.00 | 69.04 | 10,484,380 | +0.75(+1.09%) |
Nov 06, 2020 | 66.72 | 68.61 | 66.18 | 68.29 | 8,922,423 | +0.56(+0.83%) |
Nov 05, 2020 | 63.91 | 67.84 | 63.82 | 67.73 | 13,542,680 | +4.93(+7.85%) |
Nov 04, 2020 | 61.43 | 63.12 | 60.16 | 62.80 | 10,120,893 | +2.93(+4.90%) |
Nov 03, 2020 | 59.06 | 60.46 | 59.06 | 59.87 | 10,291,299 | +1.45(+2.49%) |
Nov 02, 2020 | 58.05 | 58.55 | 57.64 | 58.42 | 7,719,845 | +1.07(+1.86%) |
Oct 30, 2020 | 56.88 | 57.40 | 56.41 | 57.35 | 7,578,834 | -0.26(-0.45%) |
Oct 29, 2020 | 55.42 | 58.32 | 55.14 | 57.61 | 6,520,000 | +2.11(+3.80%) |
Oct 28, 2020 | 55.95 | 56.37 | 55.07 | 55.50 | 9,270,523 | -1.46(-2.57%) |
Oct 27, 2020 | 57.89 | 58.09 | 56.91 | 56.97 | 4,777,729 | -0.66(-1.14%) |
Oct 26, 2020 | 58.42 | 58.58 | 56.79 | 57.62 | 6,935,225 | -1.39(-2.36%) |
Oct 23, 2020 | 59.74 | 60.20 | 58.74 | 59.02 | 6,733,437 | -0.73(-1.22%) |
Oct 22, 2020 | 59.77 | 60.18 | 58.93 | 59.74 | 6,210,828 | -0.40(-0.66%) |
Oct 21, 2020 | 60.42 | 60.87 | 59.95 | 60.14 | 6,378,835 | -0.15(-0.24%) |
Oct 20, 2020 | 60.68 | 61.01 | 60.05 | 60.29 | 4,626,442 | +0.20(+0.34%) |
Oct 19, 2020 | 61.17 | 61.60 | 59.85 | 60.08 | 5,945,474 | -0.92(-1.51%) |
Oct 16, 2020 | 61.74 | 61.90 | 60.43 | 61.00 | 7,064,945 | -0.49(-0.80%) |
Oct 15, 2020 | 60.42 | 61.67 | 60.05 | 61.50 | 6,606,757 | -0.46(-0.73%) |
Oct 14, 2020 | 62.84 | 63.11 | 61.42 | 61.95 | 6,014,574 | -0.69(-1.10%) |
Oct 13, 2020 | 63.17 | 63.35 | 62.12 | 62.64 | 7,425,096 | +0.01(+0.02%) |
Oct 12, 2020 | 62.03 | 63.06 | 61.95 | 62.63 | 7,251,427 | +1.35(+2.20%) |
Oct 09, 2020 | 61.28 | 61.79 | 61.06 | 61.28 | 6,575,531 | +0.67(+1.10%) |
Oct 08, 2020 | 59.74 | 60.71 | 59.42 | 60.62 | 5,588,671 | +1.43(+2.42%) |
Oct 07, 2020 | 59.55 | 59.83 | 58.99 | 59.18 | 5,509,999 | +0.70(+1.19%) |
Oct 06, 2020 | 58.42 | 60.19 | 58.26 | 58.49 | 7,174,767 | -0.19(-0.33%) |
Oct 05, 2020 | 57.06 | 58.71 | 56.90 | 58.68 | 6,913,770 | +2.31(+4.11%) |
Oct 02, 2020 | 57.22 | 57.77 | 56.35 | 56.36 | 7,336,451 | -2.36(-4.02%) |
Oct 01, 2020 | 58.46 | 59.09 | 57.62 | 58.73 | 7,789,498 | +1.16(+2.02%) |
Sep 30, 2020 | 57.55 | 58.27 | 57.12 | 57.57 | 9,370,921 | -0.19(-0.34%) |
Sep 29, 2020 | 57.50 | 58.34 | 57.28 | 57.76 | 5,579,722 | +0.28(+0.49%) |
Sep 28, 2020 | 56.43 | 57.95 | 56.40 | 57.48 | 8,896,986 | +1.09(+1.94%) |
Sep 25, 2020 | 55.67 | 56.53 | 54.85 | 56.38 | 6,756,673 | +0.43(+0.76%) |
Sep 24, 2020 | 55.14 | 56.96 | 54.96 | 55.96 | 6,524,164 | +0.52(+0.94%) |
Sep 23, 2020 | 56.26 | 57.01 | 55.20 | 55.44 | 9,120,360 | -0.62(-1.11%) |
Sep 22, 2020 | 56.12 | 56.27 | 54.91 | 56.05 | 7,876,617 | +0.55(+0.99%) |
Sep 21, 2020 | 53.46 | 55.54 | 52.43 | 55.50 | 8,769,297 | +1.13(+2.08%) |
Sep 18, 2020 | 54.99 | 55.00 | 53.45 | 54.37 | 12,302,877 | -0.18(-0.34%) |
Sep 17, 2020 | 53.08 | 54.83 | 52.96 | 54.55 | 7,329,877 | -0.13(-0.23%) |
Sep 16, 2020 | 55.67 | 56.35 | 54.59 | 54.68 | 8,613,188 | -0.71(-1.28%) |
Sep 15, 2020 | 55.42 | 56.05 | 54.69 | 55.39 | 7,442,946 | +0.72(+1.31%) |
Sep 14, 2020 | 54.45 | 55.31 | 54.34 | 54.67 | 8,772,739 | +1.41(+2.65%) |
Sep 11, 2020 | 53.85 | 54.53 | 52.94 | 53.26 | 9,504,473 | -0.12(-0.22%) |
Sep 10, 2020 | 53.84 | 54.47 | 53.20 | 53.37 | 11,019,826 | -0.08(-0.14%) |
Sep 09, 2020 | 54.82 | 55.17 | 52.78 | 53.45 | 16,796,800 | -0.42(-0.77%) |
Sep 08, 2020 | 55.26 | 55.96 | 53.57 | 53.87 | 21,619,612 | -5.16(-8.74%) |
Sep 04, 2020 | 59.27 | 59.87 | 56.69 | 59.03 | 15,168,925 | -0.48(-0.81%) |
Sep 03, 2020 | 62.16 | 62.33 | 59.11 | 59.51 | 11,369,128 | -3.51(-5.56%) |
Sep 02, 2020 | 60.51 | 63.23 | 60.39 | 63.02 | 11,152,511 | +3.09(+5.15%) |