Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.17 | 63.20 | 62.67 | 63.14 | 400,096 | -0.11(-0.18%) |
Nov 27, 2020 | 63.30 | 63.32 | 63.11 | 63.26 | 131,192 | +0.15(+0.24%) |
Nov 25, 2020 | 63.21 | 63.23 | 62.92 | 63.10 | 514,509 | -0.08(-0.12%) |
Nov 24, 2020 | 62.86 | 63.35 | 62.86 | 63.18 | 447,247 | +0.46(+0.73%) |
Nov 23, 2020 | 62.78 | 62.90 | 62.35 | 62.72 | 527,543 | +0.20(+0.32%) |
Nov 20, 2020 | 62.92 | 62.99 | 62.43 | 62.52 | 386,039 | -0.40(-0.64%) |
Nov 19, 2020 | 62.63 | 62.99 | 62.40 | 62.92 | 393,738 | +0.20(+0.31%) |
Nov 18, 2020 | 63.41 | 63.60 | 62.73 | 62.73 | 481,917 | -0.64(-1.02%) |
Nov 17, 2020 | 63.46 | 63.66 | 63.21 | 63.37 | 855,299 | -0.47(-0.73%) |
Nov 16, 2020 | 63.76 | 63.89 | 63.48 | 63.84 | 450,968 | +0.46(+0.72%) |
Nov 13, 2020 | 62.82 | 63.50 | 62.82 | 63.38 | 332,850 | +0.84(+1.34%) |
Nov 12, 2020 | 62.93 | 62.93 | 62.17 | 62.54 | 569,019 | -0.57(-0.91%) |
Nov 11, 2020 | 63.29 | 63.29 | 62.81 | 63.11 | 751,272 | +0.16(+0.26%) |
Nov 10, 2020 | 62.36 | 63.05 | 62.06 | 62.95 | 586,459 | +0.74(+1.18%) |
Nov 09, 2020 | 64.42 | 64.68 | 62.13 | 62.21 | 712,160 | +0.18(+0.29%) |
Nov 06, 2020 | 61.83 | 62.24 | 61.60 | 62.03 | 439,018 | +0.27(+0.43%) |
Nov 05, 2020 | 62.07 | 62.35 | 61.65 | 61.77 | 1,393,467 | +0.50(+0.81%) |
Nov 04, 2020 | 60.79 | 62.15 | 60.69 | 61.27 | 490,996 | +1.05(+1.74%) |
Nov 03, 2020 | 60.00 | 60.57 | 59.81 | 60.22 | 286,383 | +0.93(+1.56%) |
Nov 02, 2020 | 58.96 | 59.49 | 58.77 | 59.29 | 370,138 | +1.05(+1.80%) |
Oct 30, 2020 | 58.10 | 58.42 | 57.58 | 58.24 | 746,112 | -0.11(-0.20%) |
Oct 29, 2020 | 58.17 | 58.91 | 57.70 | 58.36 | 690,854 | +0.06(+0.10%) |
Oct 28, 2020 | 59.17 | 59.53 | 58.23 | 58.30 | 830,561 | -1.82(-3.03%) |
Oct 27, 2020 | 60.51 | 60.61 | 60.08 | 60.12 | 397,741 | -0.55(-0.91%) |
Oct 26, 2020 | 61.12 | 61.12 | 60.04 | 60.68 | 498,111 | -0.90(-1.46%) |
Oct 23, 2020 | 61.53 | 61.60 | 61.20 | 61.57 | 621,201 | +0.32(+0.51%) |
Oct 22, 2020 | 61.17 | 61.36 | 60.84 | 61.26 | 436,693 | +0.13(+0.22%) |
Oct 21, 2020 | 61.27 | 61.66 | 61.11 | 61.13 | 778,277 | -0.27(-0.44%) |
Oct 20, 2020 | 61.69 | 61.96 | 61.27 | 61.39 | 467,294 | +0.10(+0.16%) |
Oct 19, 2020 | 62.41 | 62.52 | 61.13 | 61.30 | 471,091 | -0.89(-1.43%) |
Oct 16, 2020 | 62.33 | 62.79 | 62.19 | 62.19 | 410,644 | +0.05(+0.08%) |
Oct 15, 2020 | 61.77 | 62.21 | 61.63 | 62.14 | 552,963 | -0.38(-0.61%) |
Oct 14, 2020 | 63.09 | 63.13 | 62.40 | 62.52 | 403,595 | -0.40(-0.64%) |
Oct 13, 2020 | 62.94 | 63.09 | 62.69 | 62.92 | 320,314 | -0.06(-0.09%) |
Oct 12, 2020 | 62.75 | 63.32 | 62.55 | 62.98 | 514,387 | +0.67(+1.07%) |
Oct 09, 2020 | 61.92 | 62.39 | 61.87 | 62.31 | 337,771 | +0.67(+1.09%) |
Oct 08, 2020 | 61.48 | 61.64 | 61.35 | 61.64 | 460,239 | +0.48(+0.78%) |
Oct 07, 2020 | 60.75 | 61.35 | 60.75 | 61.16 | 339,017 | +0.93(+1.54%) |
Oct 06, 2020 | 61.14 | 61.28 | 60.13 | 60.24 | 608,984 | -0.85(-1.39%) |
Oct 05, 2020 | 60.48 | 61.11 | 60.48 | 61.08 | 327,207 | +1.02(+1.70%) |
Oct 02, 2020 | 60.05 | 60.50 | 59.81 | 60.07 | 573,038 | -0.70(-1.15%) |
Oct 01, 2020 | 60.93 | 61.04 | 60.48 | 60.76 | 563,928 | +0.33(+0.55%) |
Sep 30, 2020 | 60.36 | 61.03 | 60.16 | 60.43 | 639,754 | +0.25(+0.41%) |
Sep 29, 2020 | 60.38 | 60.52 | 60.04 | 60.18 | 437,055 | -0.20(-0.33%) |
Sep 28, 2020 | 60.35 | 60.55 | 60.08 | 60.38 | 709,916 | +0.75(+1.27%) |
Sep 25, 2020 | 58.67 | 59.75 | 58.50 | 59.63 | 346,252 | +0.75(+1.28%) |
Sep 24, 2020 | 58.59 | 59.32 | 58.34 | 58.87 | 403,825 | +0.04(+0.07%) |
Sep 23, 2020 | 59.89 | 59.98 | 58.70 | 58.83 | 471,570 | -0.82(-1.37%) |
Sep 22, 2020 | 59.24 | 59.78 | 58.91 | 59.65 | 515,609 | +0.66(+1.12%) |
Sep 21, 2020 | 58.92 | 59.09 | 58.24 | 58.99 | 877,408 | -0.68(-1.13%) |
Sep 18, 2020 | 60.26 | 60.29 | 59.13 | 59.67 | 856,500 | -0.37(-0.62%) |
Sep 17, 2020 | 59.72 | 60.39 | 59.62 | 60.04 | 428,344 | -0.45(-0.74%) |
Sep 16, 2020 | 61.28 | 61.32 | 60.48 | 60.49 | 588,417 | -0.43(-0.70%) |
Sep 15, 2020 | 60.86 | 61.21 | 60.84 | 60.92 | 645,321 | +0.42(+0.69%) |
Sep 14, 2020 | 60.41 | 60.85 | 60.32 | 60.50 | 415,913 | +0.57(+0.95%) |
Sep 11, 2020 | 59.87 | 60.29 | 59.41 | 59.92 | 586,490 | +0.34(+0.58%) |
Sep 10, 2020 | 60.73 | 60.89 | 59.39 | 59.58 | 660,441 | -0.96(-1.59%) |
Sep 09, 2020 | 59.84 | 60.97 | 59.84 | 60.54 | 862,402 | +1.20(+2.02%) |
Sep 08, 2020 | 60.03 | 60.04 | 59.27 | 59.34 | 748,895 | -1.48(-2.43%) |
Sep 04, 2020 | 61.25 | 61.47 | 59.71 | 60.82 | 759,888 | -0.36(-0.59%) |
Sep 03, 2020 | 63.20 | 63.20 | 60.77 | 61.18 | 484,381 | -2.13(-3.36%) |
Sep 02, 2020 | 62.52 | 63.44 | 62.43 | 63.31 | 570,040 | +1.05(+1.68%) |