Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.02 | 70.02 | 68.82 | 69.42 | 3,745,881 | -0.78(-1.11%) |
Nov 27, 2020 | 70.04 | 70.62 | 69.36 | 70.20 | 689,372 | -0.07(-0.10%) |
Nov 25, 2020 | 69.02 | 71.10 | 68.20 | 70.27 | 1,085,459 | +1.23(+1.78%) |
Nov 24, 2020 | 68.61 | 70.38 | 68.11 | 69.04 | 1,632,781 | +1.83(+2.73%) |
Nov 23, 2020 | 67.18 | 67.54 | 66.52 | 67.21 | 1,397,025 | +0.43(+0.65%) |
Nov 20, 2020 | 68.30 | 68.47 | 66.48 | 66.77 | 1,266,768 | -1.90(-2.77%) |
Nov 19, 2020 | 69.53 | 69.65 | 67.58 | 68.67 | 1,064,224 | -1.57(-2.24%) |
Nov 18, 2020 | 71.57 | 72.40 | 70.24 | 70.25 | 1,119,543 | -1.21(-1.69%) |
Nov 17, 2020 | 70.44 | 71.71 | 70.08 | 71.46 | 772,039 | +0.26(+0.36%) |
Nov 16, 2020 | 71.23 | 71.57 | 69.25 | 71.20 | 1,145,877 | +2.21(+3.20%) |
Nov 13, 2020 | 69.06 | 69.59 | 68.17 | 68.99 | 610,447 | +0.50(+0.73%) |
Nov 12, 2020 | 70.11 | 70.11 | 67.90 | 68.49 | 767,202 | -2.27(-3.21%) |
Nov 11, 2020 | 73.35 | 73.59 | 70.68 | 70.76 | 1,068,818 | -2.57(-3.50%) |
Nov 10, 2020 | 73.34 | 73.78 | 72.17 | 73.34 | 1,119,640 | +0.57(+0.78%) |
Nov 09, 2020 | 70.36 | 79.02 | 69.74 | 72.77 | 2,525,111 | +9.09(+14.28%) |
Nov 06, 2020 | 65.01 | 65.51 | 63.20 | 63.68 | 801,452 | -1.31(-2.02%) |
Nov 05, 2020 | 65.13 | 65.90 | 64.40 | 64.99 | 799,528 | +0.75(+1.16%) |
Nov 04, 2020 | 64.71 | 65.87 | 64.13 | 64.24 | 1,294,387 | -0.02(-0.03%) |
Nov 03, 2020 | 63.80 | 65.42 | 63.65 | 64.26 | 702,024 | +1.49(+2.38%) |
Nov 02, 2020 | 61.67 | 63.08 | 61.29 | 62.77 | 1,111,922 | +2.12(+3.50%) |
Oct 30, 2020 | 61.26 | 61.59 | 59.86 | 60.65 | 759,323 | -0.61(-1.00%) |
Oct 29, 2020 | 60.43 | 62.01 | 60.06 | 61.26 | 1,181,426 | +0.75(+1.23%) |
Oct 28, 2020 | 61.60 | 62.23 | 60.42 | 60.51 | 1,139,939 | -2.79(-4.41%) |
Oct 27, 2020 | 64.69 | 65.10 | 63.25 | 63.31 | 783,840 | -1.49(-2.30%) |
Oct 26, 2020 | 67.92 | 68.07 | 64.26 | 64.80 | 1,256,776 | -4.13(-5.99%) |
Oct 23, 2020 | 70.06 | 70.33 | 68.39 | 68.93 | 720,195 | -0.74(-1.06%) |
Oct 22, 2020 | 68.56 | 69.70 | 67.89 | 69.66 | 1,707,536 | +1.47(+2.16%) |
Oct 21, 2020 | 68.84 | 69.16 | 68.10 | 68.19 | 1,972,697 | -0.53(-0.77%) |
Oct 20, 2020 | 69.15 | 69.88 | 68.32 | 68.72 | 896,747 | +0.22(+0.32%) |
Oct 19, 2020 | 69.45 | 69.80 | 68.31 | 68.50 | 825,275 | -0.99(-1.43%) |
Oct 16, 2020 | 70.04 | 70.43 | 68.96 | 69.49 | 1,008,420 | -0.52(-0.74%) |
Oct 15, 2020 | 67.89 | 70.26 | 67.57 | 70.01 | 646,513 | +1.06(+1.54%) |
Oct 14, 2020 | 68.74 | 69.82 | 68.58 | 68.95 | 525,257 | +0.16(+0.24%) |
Oct 13, 2020 | 68.77 | 68.98 | 68.32 | 68.78 | 792,027 | -0.63(-0.91%) |
Oct 12, 2020 | 70.21 | 70.32 | 69.39 | 69.41 | 659,785 | -0.56(-0.81%) |
Oct 09, 2020 | 71.27 | 71.69 | 69.45 | 69.98 | 1,385,676 | -1.07(-1.51%) |
Oct 08, 2020 | 69.42 | 71.38 | 69.17 | 71.05 | 1,119,137 | +2.03(+2.94%) |
Oct 07, 2020 | 68.82 | 70.97 | 68.08 | 69.02 | 2,631,620 | +1.96(+2.92%) |
Oct 06, 2020 | 66.91 | 68.54 | 66.32 | 67.06 | 1,874,584 | +0.58(+0.88%) |
Oct 05, 2020 | 65.33 | 66.84 | 65.20 | 66.48 | 1,035,367 | +1.55(+2.38%) |
Oct 02, 2020 | 62.70 | 65.21 | 62.46 | 64.93 | 731,913 | +1.20(+1.89%) |
Oct 01, 2020 | 63.89 | 64.36 | 63.11 | 63.73 | 857,028 | +0.38(+0.60%) |
Sep 30, 2020 | 63.11 | 64.19 | 62.77 | 63.34 | 895,891 | +0.94(+1.50%) |
Sep 29, 2020 | 63.52 | 64.11 | 62.21 | 62.41 | 778,649 | -1.41(-2.22%) |
Sep 28, 2020 | 62.84 | 64.82 | 62.84 | 63.82 | 699,152 | +1.80(+2.90%) |
Sep 25, 2020 | 59.85 | 62.35 | 59.58 | 62.03 | 912,276 | +2.12(+3.54%) |
Sep 24, 2020 | 60.69 | 61.69 | 59.39 | 59.90 | 769,761 | -0.82(-1.35%) |
Sep 23, 2020 | 61.68 | 62.27 | 60.30 | 60.73 | 1,001,748 | -0.04(-0.06%) |
Sep 22, 2020 | 61.91 | 63.19 | 60.51 | 60.76 | 1,447,236 | -1.38(-2.22%) |
Sep 21, 2020 | 64.13 | 64.18 | 61.79 | 62.14 | 1,142,873 | -3.18(-4.87%) |
Sep 18, 2020 | 66.77 | 67.31 | 65.21 | 65.32 | 1,495,630 | -1.68(-2.51%) |
Sep 17, 2020 | 64.41 | 67.14 | 63.30 | 67.01 | 1,487,494 | +1.83(+2.80%) |
Sep 16, 2020 | 64.08 | 65.85 | 63.48 | 65.18 | 1,379,456 | +0.90(+1.40%) |
Sep 15, 2020 | 62.75 | 64.36 | 62.58 | 64.28 | 1,615,842 | +1.57(+2.50%) |
Sep 14, 2020 | 60.73 | 62.96 | 60.48 | 62.71 | 785,155 | +2.18(+3.60%) |
Sep 11, 2020 | 59.26 | 60.81 | 59.00 | 60.53 | 1,036,981 | +1.27(+2.15%) |
Sep 10, 2020 | 58.87 | 60.02 | 58.69 | 59.26 | 1,119,698 | +0.57(+0.98%) |
Sep 09, 2020 | 59.05 | 59.84 | 57.97 | 58.69 | 897,476 | +0.29(+0.49%) |
Sep 08, 2020 | 59.44 | 59.65 | 58.17 | 58.40 | 826,481 | -1.28(-2.15%) |
Sep 04, 2020 | 60.64 | 61.09 | 59.04 | 59.68 | 607,103 | -0.80(-1.33%) |
Sep 03, 2020 | 60.47 | 62.32 | 59.87 | 60.49 | 1,131,035 | +0.49(+0.81%) |
Sep 02, 2020 | 58.66 | 60.44 | 58.46 | 60.00 | 1,042,303 | +1.38(+2.35%) |