Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.78 | 59.88 | 59.09 | 59.81 | 1,547,706 | -0.05(-0.08%) |
Nov 27, 2020 | 59.83 | 60.00 | 59.69 | 59.86 | 644,851 | +0.30(+0.51%) |
Nov 25, 2020 | 59.53 | 59.68 | 59.37 | 59.55 | 1,176,057 | +0.11(+0.18%) |
Nov 24, 2020 | 59.01 | 59.59 | 58.78 | 59.45 | 1,778,613 | +0.75(+1.28%) |
Nov 23, 2020 | 58.91 | 59.16 | 58.30 | 58.70 | 2,323,322 | +0.01(+0.02%) |
Nov 20, 2020 | 59.16 | 59.17 | 58.66 | 58.69 | 1,074,959 | -0.48(-0.81%) |
Nov 19, 2020 | 58.67 | 59.23 | 58.53 | 59.17 | 1,915,212 | +0.37(+0.63%) |
Nov 18, 2020 | 59.45 | 59.57 | 58.80 | 58.80 | 2,104,206 | -0.71(-1.19%) |
Nov 17, 2020 | 59.48 | 59.72 | 59.23 | 59.51 | 2,973,348 | -0.25(-0.42%) |
Nov 16, 2020 | 59.45 | 59.81 | 59.31 | 59.76 | 1,948,869 | +0.50(+0.84%) |
Nov 13, 2020 | 59.01 | 59.38 | 58.65 | 59.26 | 1,128,953 | +0.63(+1.08%) |
Nov 12, 2020 | 59.06 | 59.28 | 58.40 | 58.63 | 1,777,944 | -0.48(-0.81%) |
Nov 11, 2020 | 58.71 | 59.23 | 58.63 | 59.11 | 1,596,260 | +0.83(+1.42%) |
Nov 10, 2020 | 58.52 | 58.75 | 57.73 | 58.28 | 3,455,683 | -0.60(-1.02%) |
Nov 09, 2020 | 60.79 | 60.81 | 58.84 | 58.88 | 4,552,164 | -0.37(-0.62%) |
Nov 06, 2020 | 59.03 | 59.42 | 58.44 | 59.25 | 2,507,003 | +0.10(+0.16%) |
Nov 05, 2020 | 59.01 | 59.43 | 58.83 | 59.16 | 2,981,647 | +1.31(+2.27%) |
Nov 04, 2020 | 57.11 | 58.39 | 56.98 | 57.84 | 3,829,505 | +1.96(+3.51%) |
Nov 03, 2020 | 55.38 | 56.26 | 55.23 | 55.88 | 2,622,781 | +0.97(+1.77%) |
Nov 02, 2020 | 55.05 | 55.52 | 54.38 | 54.91 | 2,454,675 | +0.29(+0.53%) |
Oct 30, 2020 | 55.12 | 55.39 | 53.94 | 54.62 | 3,273,420 | -0.88(-1.58%) |
Oct 29, 2020 | 54.96 | 56.10 | 54.70 | 55.49 | 1,968,696 | +0.72(+1.31%) |
Oct 28, 2020 | 55.86 | 55.86 | 54.66 | 54.77 | 2,234,737 | -2.11(-3.71%) |
Oct 27, 2020 | 56.89 | 57.11 | 56.64 | 56.88 | 1,096,463 | +0.15(+0.26%) |
Oct 26, 2020 | 57.21 | 57.57 | 56.07 | 56.73 | 2,056,735 | -1.02(-1.77%) |
Oct 23, 2020 | 57.69 | 57.78 | 57.27 | 57.76 | 1,225,424 | +0.23(+0.41%) |
Oct 22, 2020 | 57.52 | 57.70 | 56.92 | 57.52 | 1,493,310 | +0.06(+0.10%) |
Oct 21, 2020 | 57.57 | 58.08 | 57.41 | 57.46 | 1,431,286 | -0.08(-0.14%) |
Oct 20, 2020 | 57.52 | 58.20 | 57.34 | 57.54 | 1,942,451 | +0.23(+0.41%) |
Oct 19, 2020 | 58.54 | 58.78 | 57.16 | 57.31 | 1,785,316 | -0.94(-1.61%) |
Oct 16, 2020 | 58.75 | 59.08 | 58.24 | 58.24 | 1,784,604 | -0.18(-0.31%) |
Oct 15, 2020 | 57.80 | 58.55 | 57.70 | 58.43 | 1,468,777 | -0.24(-0.41%) |
Oct 14, 2020 | 59.25 | 59.42 | 58.41 | 58.67 | 1,382,764 | -0.40(-0.67%) |
Oct 13, 2020 | 59.43 | 59.53 | 58.88 | 59.07 | 2,327,847 | -0.27(-0.46%) |
Oct 12, 2020 | 58.69 | 59.72 | 58.59 | 59.34 | 1,784,880 | +1.32(+2.27%) |
Oct 09, 2020 | 57.56 | 58.05 | 57.51 | 58.03 | 1,142,015 | +0.76(+1.33%) |
Oct 08, 2020 | 57.28 | 57.31 | 57.05 | 57.27 | 1,281,467 | +0.34(+0.59%) |
Oct 07, 2020 | 56.45 | 57.03 | 56.45 | 56.93 | 1,825,258 | +1.01(+1.80%) |
Oct 06, 2020 | 56.78 | 57.13 | 55.80 | 55.93 | 1,840,409 | -0.94(-1.65%) |
Oct 05, 2020 | 56.15 | 56.90 | 56.15 | 56.87 | 1,630,235 | +1.08(+1.94%) |
Oct 02, 2020 | 55.68 | 56.36 | 55.54 | 55.78 | 2,554,724 | -0.95(-1.67%) |
Oct 01, 2020 | 56.81 | 56.96 | 56.42 | 56.73 | 2,872,863 | +0.56(+1.00%) |
Sep 30, 2020 | 55.91 | 56.80 | 55.87 | 56.17 | 2,369,718 | +0.35(+0.62%) |
Sep 29, 2020 | 56.02 | 56.20 | 55.72 | 55.82 | 1,286,141 | -0.20(-0.36%) |
Sep 28, 2020 | 55.90 | 56.09 | 55.65 | 56.03 | 1,921,765 | +0.91(+1.66%) |
Sep 25, 2020 | 54.02 | 55.24 | 53.76 | 55.11 | 1,754,573 | +1.07(+1.98%) |
Sep 24, 2020 | 53.53 | 54.67 | 53.45 | 54.04 | 2,598,862 | +0.20(+0.38%) |
Sep 23, 2020 | 55.37 | 55.42 | 53.74 | 53.84 | 2,091,402 | -1.46(-2.65%) |
Sep 22, 2020 | 54.87 | 55.41 | 54.35 | 55.30 | 1,987,647 | +0.89(+1.64%) |
Sep 21, 2020 | 53.81 | 54.44 | 53.27 | 54.41 | 2,854,532 | -0.24(-0.44%) |
Sep 18, 2020 | 55.65 | 55.65 | 54.07 | 54.65 | 4,539,846 | -0.74(-1.34%) |
Sep 17, 2020 | 55.01 | 55.77 | 54.85 | 55.39 | 2,670,414 | -0.62(-1.11%) |
Sep 16, 2020 | 56.88 | 56.93 | 56.00 | 56.02 | 1,766,201 | -0.65(-1.16%) |
Sep 15, 2020 | 56.75 | 56.97 | 56.40 | 56.67 | 1,158,834 | +0.57(+1.02%) |
Sep 14, 2020 | 56.08 | 56.59 | 55.94 | 56.10 | 2,023,042 | +0.73(+1.33%) |
Sep 11, 2020 | 55.95 | 56.10 | 54.83 | 55.37 | 2,341,882 | -0.19(-0.34%) |
Sep 10, 2020 | 57.10 | 57.26 | 55.33 | 55.55 | 2,490,816 | -1.08(-1.91%) |
Sep 09, 2020 | 56.16 | 57.11 | 55.88 | 56.64 | 2,471,191 | +1.42(+2.58%) |
Sep 08, 2020 | 55.68 | 56.38 | 55.17 | 55.21 | 3,197,010 | -1.90(-3.32%) |
Sep 04, 2020 | 57.78 | 58.26 | 55.36 | 57.11 | 4,465,206 | -0.76(-1.32%) |
Sep 03, 2020 | 60.03 | 60.03 | 57.37 | 57.88 | 4,610,379 | -2.68(-4.43%) |
Sep 02, 2020 | 60.32 | 60.73 | 59.66 | 60.56 | 3,017,919 | +0.75(+1.26%) |