Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.29 | 69.29 | 68.11 | 68.70 | 3,785,330 | -0.77(-1.11%) |
Nov 27, 2020 | 69.31 | 69.89 | 68.64 | 69.47 | 696,632 | -0.07(-0.10%) |
Nov 25, 2020 | 68.30 | 70.35 | 67.49 | 69.53 | 1,096,890 | +1.21(+1.78%) |
Nov 24, 2020 | 67.89 | 69.65 | 67.40 | 68.32 | 1,649,977 | +1.81(+2.73%) |
Nov 23, 2020 | 66.48 | 66.84 | 65.82 | 66.51 | 1,411,738 | +0.43(+0.65%) |
Nov 20, 2020 | 67.59 | 67.75 | 65.78 | 66.08 | 1,280,109 | -1.88(-2.77%) |
Nov 19, 2020 | 68.80 | 68.93 | 66.88 | 67.96 | 1,075,432 | -1.56(-2.24%) |
Nov 18, 2020 | 70.82 | 71.64 | 69.51 | 69.51 | 1,131,333 | -1.20(-1.69%) |
Nov 17, 2020 | 69.70 | 70.97 | 69.35 | 70.71 | 780,170 | +0.26(+0.36%) |
Nov 16, 2020 | 70.48 | 70.82 | 68.53 | 70.45 | 1,157,945 | +2.18(+3.20%) |
Nov 13, 2020 | 68.34 | 68.86 | 67.46 | 68.27 | 616,875 | +0.49(+0.73%) |
Nov 12, 2020 | 69.38 | 69.38 | 67.19 | 67.78 | 775,281 | -2.25(-3.21%) |
Nov 11, 2020 | 72.59 | 72.82 | 69.94 | 70.03 | 1,080,074 | -2.54(-3.50%) |
Nov 10, 2020 | 72.57 | 73.01 | 71.41 | 72.57 | 1,131,431 | +0.56(+0.78%) |
Nov 09, 2020 | 69.63 | 78.20 | 69.01 | 72.01 | 2,551,704 | +9.00(+14.28%) |
Nov 06, 2020 | 64.33 | 64.83 | 62.54 | 63.01 | 809,893 | -1.30(-2.02%) |
Nov 05, 2020 | 64.46 | 65.22 | 63.73 | 64.31 | 807,948 | +0.74(+1.16%) |
Nov 04, 2020 | 64.04 | 65.18 | 63.46 | 63.57 | 1,308,019 | -0.02(-0.03%) |
Nov 03, 2020 | 63.14 | 64.74 | 62.99 | 63.59 | 709,418 | +1.48(+2.38%) |
Nov 02, 2020 | 61.03 | 62.42 | 60.65 | 62.12 | 1,123,632 | +2.10(+3.50%) |
Oct 30, 2020 | 60.62 | 60.95 | 59.23 | 60.02 | 767,320 | -0.61(-1.00%) |
Oct 29, 2020 | 59.80 | 61.36 | 59.44 | 60.62 | 1,193,869 | +0.74(+1.23%) |
Oct 28, 2020 | 60.96 | 61.58 | 59.79 | 59.88 | 1,151,944 | -2.76(-4.41%) |
Oct 27, 2020 | 64.02 | 64.42 | 62.59 | 62.65 | 792,095 | -1.48(-2.30%) |
Oct 26, 2020 | 67.21 | 67.36 | 63.59 | 64.12 | 1,270,012 | -4.09(-5.99%) |
Oct 23, 2020 | 69.33 | 69.60 | 67.68 | 68.21 | 727,780 | -0.73(-1.06%) |
Oct 22, 2020 | 67.85 | 68.97 | 67.19 | 68.94 | 1,725,518 | +1.46(+2.16%) |
Oct 21, 2020 | 68.12 | 68.44 | 67.39 | 67.48 | 1,993,473 | -0.52(-0.77%) |
Oct 20, 2020 | 68.43 | 69.15 | 67.61 | 68.00 | 906,191 | +0.22(+0.32%) |
Oct 19, 2020 | 68.73 | 69.07 | 67.59 | 67.78 | 833,966 | -0.98(-1.43%) |
Oct 16, 2020 | 69.31 | 69.69 | 68.24 | 68.77 | 1,019,040 | -0.51(-0.74%) |
Oct 15, 2020 | 67.19 | 69.52 | 66.87 | 69.28 | 653,322 | +1.05(+1.54%) |
Oct 14, 2020 | 68.02 | 69.10 | 67.87 | 68.23 | 530,789 | +0.16(+0.24%) |
Oct 13, 2020 | 68.06 | 68.26 | 67.61 | 68.07 | 800,368 | -0.62(-0.91%) |
Oct 12, 2020 | 69.48 | 69.59 | 68.66 | 68.69 | 666,734 | -0.56(-0.81%) |
Oct 09, 2020 | 70.53 | 70.94 | 68.73 | 69.25 | 1,400,269 | -1.06(-1.51%) |
Oct 08, 2020 | 68.70 | 70.64 | 68.44 | 70.31 | 1,130,924 | +2.01(+2.94%) |
Oct 07, 2020 | 68.10 | 70.23 | 67.37 | 68.30 | 2,659,335 | +1.94(+2.92%) |
Oct 06, 2020 | 66.21 | 67.83 | 65.63 | 66.36 | 1,894,326 | +0.58(+0.88%) |
Oct 05, 2020 | 64.65 | 66.15 | 64.52 | 65.79 | 1,046,271 | +1.53(+2.38%) |
Oct 02, 2020 | 62.05 | 64.53 | 61.81 | 64.25 | 739,621 | +1.19(+1.89%) |
Oct 01, 2020 | 63.22 | 63.69 | 62.45 | 63.06 | 866,054 | +0.38(+0.60%) |
Sep 30, 2020 | 62.46 | 63.52 | 62.12 | 62.68 | 905,326 | +0.93(+1.50%) |
Sep 29, 2020 | 62.85 | 63.44 | 61.56 | 61.76 | 786,849 | -1.40(-2.22%) |
Sep 28, 2020 | 62.18 | 64.14 | 62.18 | 63.16 | 706,516 | +1.78(+2.90%) |
Sep 25, 2020 | 59.22 | 61.70 | 58.96 | 61.38 | 921,883 | +2.10(+3.54%) |
Sep 24, 2020 | 60.05 | 61.05 | 58.77 | 59.28 | 777,867 | -0.81(-1.35%) |
Sep 23, 2020 | 61.04 | 61.62 | 59.67 | 60.09 | 1,012,298 | -0.04(-0.06%) |
Sep 22, 2020 | 61.27 | 62.53 | 59.87 | 60.13 | 1,462,477 | -1.36(-2.22%) |
Sep 21, 2020 | 63.46 | 63.51 | 61.14 | 61.49 | 1,154,909 | -3.15(-4.87%) |
Sep 18, 2020 | 66.07 | 66.61 | 64.53 | 64.64 | 1,511,381 | -1.66(-2.51%) |
Sep 17, 2020 | 63.74 | 66.44 | 62.64 | 66.31 | 1,503,159 | +1.81(+2.80%) |
Sep 16, 2020 | 63.41 | 65.16 | 62.81 | 64.50 | 1,393,984 | +0.89(+1.40%) |
Sep 15, 2020 | 62.10 | 63.69 | 61.93 | 63.61 | 1,632,860 | +1.55(+2.50%) |
Sep 14, 2020 | 60.10 | 62.31 | 59.85 | 62.06 | 793,424 | +2.16(+3.60%) |
Sep 11, 2020 | 58.65 | 60.18 | 58.38 | 59.90 | 1,047,902 | +1.26(+2.15%) |
Sep 10, 2020 | 58.26 | 59.39 | 58.08 | 58.65 | 1,131,490 | +0.57(+0.98%) |
Sep 09, 2020 | 58.44 | 59.21 | 57.37 | 58.08 | 906,928 | +0.28(+0.49%) |
Sep 08, 2020 | 58.82 | 59.02 | 57.57 | 57.79 | 835,185 | -1.27(-2.15%) |
Sep 04, 2020 | 60.01 | 60.45 | 58.43 | 59.06 | 613,496 | -0.79(-1.33%) |
Sep 03, 2020 | 59.84 | 61.67 | 59.25 | 59.86 | 1,142,946 | +0.48(+0.81%) |
Sep 02, 2020 | 58.05 | 59.81 | 57.85 | 59.37 | 1,053,280 | +1.36(+2.35%) |