Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.78 | 59.88 | 59.09 | 59.81 | 1,547,543 | -0.05(-0.08%) |
Nov 27, 2020 | 59.83 | 60.01 | 59.70 | 59.86 | 644,784 | +0.30(+0.51%) |
Nov 25, 2020 | 59.54 | 59.69 | 59.38 | 59.56 | 1,175,933 | +0.11(+0.18%) |
Nov 24, 2020 | 59.02 | 59.60 | 58.78 | 59.45 | 1,778,426 | +0.75(+1.28%) |
Nov 23, 2020 | 58.92 | 59.16 | 58.31 | 58.70 | 2,323,077 | +0.01(+0.02%) |
Nov 20, 2020 | 59.16 | 59.17 | 58.67 | 58.70 | 1,074,845 | -0.48(-0.81%) |
Nov 19, 2020 | 58.68 | 59.24 | 58.54 | 59.17 | 1,915,010 | +0.37(+0.63%) |
Nov 18, 2020 | 59.45 | 59.58 | 58.80 | 58.80 | 2,103,984 | -0.71(-1.19%) |
Nov 17, 2020 | 59.48 | 59.73 | 59.24 | 59.51 | 2,973,035 | -0.25(-0.42%) |
Nov 16, 2020 | 59.45 | 59.81 | 59.32 | 59.76 | 1,948,663 | +0.50(+0.84%) |
Nov 13, 2020 | 59.02 | 59.39 | 58.66 | 59.27 | 1,128,834 | +0.63(+1.08%) |
Nov 12, 2020 | 59.06 | 59.28 | 58.40 | 58.64 | 1,777,757 | -0.48(-0.81%) |
Nov 11, 2020 | 58.71 | 59.24 | 58.64 | 59.11 | 1,596,092 | +0.83(+1.42%) |
Nov 10, 2020 | 58.53 | 58.75 | 57.73 | 58.29 | 3,455,319 | -0.60(-1.02%) |
Nov 09, 2020 | 60.80 | 60.82 | 58.85 | 58.89 | 4,551,685 | -0.37(-0.62%) |
Nov 06, 2020 | 59.04 | 59.42 | 58.44 | 59.26 | 2,506,739 | +0.10(+0.16%) |
Nov 05, 2020 | 59.02 | 59.43 | 58.84 | 59.16 | 2,981,333 | +1.31(+2.27%) |
Nov 04, 2020 | 57.12 | 58.39 | 56.98 | 57.85 | 3,829,102 | +1.96(+3.51%) |
Nov 03, 2020 | 55.39 | 56.26 | 55.24 | 55.88 | 2,622,505 | +0.97(+1.77%) |
Nov 02, 2020 | 55.06 | 55.53 | 54.39 | 54.91 | 2,454,417 | +0.29(+0.53%) |
Oct 30, 2020 | 55.13 | 55.40 | 53.95 | 54.62 | 3,273,076 | -0.88(-1.58%) |
Oct 29, 2020 | 54.96 | 56.11 | 54.71 | 55.50 | 1,968,488 | +0.72(+1.31%) |
Oct 28, 2020 | 55.87 | 55.87 | 54.67 | 54.78 | 2,234,501 | -2.11(-3.71%) |
Oct 27, 2020 | 56.90 | 57.12 | 56.64 | 56.89 | 1,096,347 | +0.15(+0.26%) |
Oct 26, 2020 | 57.22 | 57.58 | 56.07 | 56.74 | 2,056,518 | -1.02(-1.77%) |
Oct 23, 2020 | 57.69 | 57.79 | 57.28 | 57.76 | 1,225,295 | +0.23(+0.41%) |
Oct 22, 2020 | 57.53 | 57.71 | 56.93 | 57.53 | 1,493,153 | +0.06(+0.10%) |
Oct 21, 2020 | 57.58 | 58.08 | 57.41 | 57.47 | 1,431,135 | -0.08(-0.14%) |
Oct 20, 2020 | 57.53 | 58.21 | 57.34 | 57.55 | 1,942,246 | +0.23(+0.41%) |
Oct 19, 2020 | 58.55 | 58.78 | 57.17 | 57.31 | 1,785,128 | -0.94(-1.61%) |
Oct 16, 2020 | 58.76 | 59.09 | 58.25 | 58.25 | 1,784,416 | -0.18(-0.31%) |
Oct 15, 2020 | 57.81 | 58.56 | 57.71 | 58.43 | 1,468,622 | -0.24(-0.41%) |
Oct 14, 2020 | 59.26 | 59.43 | 58.42 | 58.68 | 1,382,618 | -0.40(-0.67%) |
Oct 13, 2020 | 59.43 | 59.54 | 58.89 | 59.07 | 2,327,602 | -0.27(-0.46%) |
Oct 12, 2020 | 58.70 | 59.73 | 58.60 | 59.35 | 1,784,692 | +1.32(+2.27%) |
Oct 09, 2020 | 57.56 | 58.06 | 57.52 | 58.03 | 1,141,895 | +0.76(+1.33%) |
Oct 08, 2020 | 57.29 | 57.32 | 57.06 | 57.27 | 1,281,333 | +0.34(+0.59%) |
Oct 07, 2020 | 56.45 | 57.04 | 56.45 | 56.94 | 1,825,065 | +1.01(+1.80%) |
Oct 06, 2020 | 56.79 | 57.14 | 55.81 | 55.93 | 1,840,215 | -0.94(-1.65%) |
Oct 05, 2020 | 56.16 | 56.91 | 56.16 | 56.87 | 1,630,063 | +1.08(+1.94%) |
Oct 02, 2020 | 55.69 | 56.36 | 55.55 | 55.79 | 2,554,455 | -0.95(-1.67%) |
Oct 01, 2020 | 56.82 | 56.96 | 56.43 | 56.74 | 2,872,561 | +0.56(+1.00%) |
Sep 30, 2020 | 55.91 | 56.81 | 55.88 | 56.18 | 2,369,469 | +0.35(+0.62%) |
Sep 29, 2020 | 56.03 | 56.21 | 55.73 | 55.83 | 1,286,005 | -0.20(-0.36%) |
Sep 28, 2020 | 55.91 | 56.09 | 55.66 | 56.03 | 1,921,563 | +0.91(+1.66%) |
Sep 25, 2020 | 54.03 | 55.25 | 53.76 | 55.12 | 1,754,388 | +1.07(+1.98%) |
Sep 24, 2020 | 53.54 | 54.68 | 53.46 | 54.05 | 2,598,588 | +0.20(+0.38%) |
Sep 23, 2020 | 55.38 | 55.43 | 53.74 | 53.85 | 2,091,181 | -1.46(-2.65%) |
Sep 22, 2020 | 54.88 | 55.42 | 54.36 | 55.31 | 1,987,438 | +0.89(+1.64%) |
Sep 21, 2020 | 53.82 | 54.44 | 53.28 | 54.41 | 2,854,231 | -0.24(-0.44%) |
Sep 18, 2020 | 55.65 | 55.65 | 54.07 | 54.65 | 4,539,367 | -0.74(-1.34%) |
Sep 17, 2020 | 55.02 | 55.78 | 54.86 | 55.40 | 2,670,133 | -0.62(-1.11%) |
Sep 16, 2020 | 56.89 | 56.93 | 56.00 | 56.02 | 1,766,015 | -0.65(-1.16%) |
Sep 15, 2020 | 56.75 | 56.98 | 56.41 | 56.68 | 1,158,711 | +0.57(+1.02%) |
Sep 14, 2020 | 56.09 | 56.60 | 55.95 | 56.11 | 2,022,828 | +0.73(+1.33%) |
Sep 11, 2020 | 55.95 | 56.11 | 54.83 | 55.37 | 2,341,636 | -0.19(-0.34%) |
Sep 10, 2020 | 57.11 | 57.27 | 55.34 | 55.56 | 2,490,553 | -1.08(-1.91%) |
Sep 09, 2020 | 56.17 | 57.11 | 55.88 | 56.64 | 2,470,931 | +1.42(+2.58%) |
Sep 08, 2020 | 55.69 | 56.39 | 55.18 | 55.22 | 3,196,673 | -1.90(-3.32%) |
Sep 04, 2020 | 57.78 | 58.26 | 55.37 | 57.12 | 4,464,735 | -0.76(-1.32%) |
Sep 03, 2020 | 60.03 | 60.03 | 57.38 | 57.88 | 4,609,893 | -2.68(-4.43%) |
Sep 02, 2020 | 60.33 | 60.73 | 59.67 | 60.57 | 3,017,601 | +0.75(+1.26%) |