Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.02 | 70.02 | 68.74 | 68.96 | 3,774,505 | +1.77(+2.63%) |
Nov 27, 2020 | 66.61 | 68.03 | 66.49 | 67.19 | 1,335,600 | +1.57(+2.39%) |
Nov 25, 2020 | 64.84 | 65.73 | 64.74 | 65.62 | 1,855,800 | +0.24(+0.37%) |
Nov 24, 2020 | 64.11 | 65.55 | 63.82 | 65.38 | 2,869,548 | +3.91(+6.36%) |
Nov 23, 2020 | 62.85 | 62.91 | 61.33 | 61.47 | 1,617,292 | -0.47(-0.76%) |
Nov 20, 2020 | 62.45 | 62.96 | 61.94 | 61.94 | 870,200 | -0.59(-0.94%) |
Nov 19, 2020 | 61.59 | 62.57 | 61.19 | 62.53 | 1,245,827 | +0.81(+1.31%) |
Nov 18, 2020 | 61.87 | 62.47 | 61.55 | 61.72 | 988,581 | +0.23(+0.37%) |
Nov 17, 2020 | 61.71 | 61.72 | 60.72 | 61.49 | 1,581,203 | -0.61(-0.98%) |
Nov 16, 2020 | 62.05 | 62.23 | 61.33 | 62.10 | 1,217,858 | -0.01(-0.02%) |
Nov 13, 2020 | 61.41 | 62.11 | 61.15 | 62.11 | 1,055,700 | +1.12(+1.84%) |
Nov 12, 2020 | 61.61 | 61.95 | 60.90 | 60.99 | 961,889 | -0.20(-0.33%) |
Nov 11, 2020 | 60.93 | 61.83 | 60.74 | 61.19 | 1,867,348 | -0.12(-0.20%) |
Nov 10, 2020 | 62.96 | 63.52 | 61.08 | 61.31 | 2,684,706 | -3.72(-5.72%) |
Nov 09, 2020 | 65.42 | 66.43 | 65.00 | 65.03 | 3,127,769 | +1.22(+1.91%) |
Nov 06, 2020 | 62.93 | 63.90 | 62.51 | 63.81 | 1,440,500 | +0.70(+1.11%) |
Nov 05, 2020 | 62.17 | 63.24 | 61.74 | 63.11 | 2,233,121 | +1.87(+3.05%) |
Nov 04, 2020 | 59.36 | 61.50 | 59.17 | 61.24 | 2,736,149 | +3.53(+6.12%) |
Nov 03, 2020 | 57.47 | 58.10 | 57.02 | 57.71 | 992,952 | +0.83(+1.46%) |
Nov 02, 2020 | 57.47 | 58.25 | 56.51 | 56.88 | 2,072,815 | -0.69(-1.20%) |
Oct 30, 2020 | 57.73 | 57.94 | 56.81 | 57.57 | 2,179,300 | -1.33(-2.26%) |
Oct 29, 2020 | 58.25 | 59.11 | 57.89 | 58.90 | 1,722,159 | +1.06(+1.83%) |
Oct 28, 2020 | 57.58 | 58.43 | 57.36 | 57.84 | 3,327,910 | -1.69(-2.84%) |
Oct 27, 2020 | 59.02 | 59.87 | 58.64 | 59.53 | 2,354,129 | +0.40(+0.68%) |
Oct 26, 2020 | 58.39 | 59.20 | 58.16 | 59.13 | 2,040,581 | +0.01(+0.02%) |
Oct 23, 2020 | 58.60 | 59.26 | 58.22 | 59.12 | 1,614,400 | +1.12(+1.93%) |
Oct 22, 2020 | 58.03 | 58.68 | 57.02 | 58.00 | 1,941,055 | +0.78(+1.36%) |
Oct 21, 2020 | 55.65 | 57.87 | 55.62 | 57.22 | 2,771,595 | +1.09(+1.94%) |
Oct 20, 2020 | 57.47 | 57.66 | 55.72 | 56.13 | 3,762,841 | -0.82(-1.44%) |
Oct 19, 2020 | 58.07 | 58.81 | 56.94 | 56.95 | 2,793,639 | -1.04(-1.79%) |
Oct 16, 2020 | 59.75 | 60.12 | 57.78 | 57.99 | 3,828,700 | -2.74(-4.51%) |
Oct 15, 2020 | 60.14 | 61.04 | 59.78 | 60.73 | 1,875,642 | -0.63(-1.03%) |
Oct 14, 2020 | 62.80 | 62.89 | 61.18 | 61.36 | 1,573,639 | -1.33(-2.12%) |
Oct 13, 2020 | 62.15 | 63.01 | 61.83 | 62.69 | 1,282,970 | +1.14(+1.85%) |
Oct 12, 2020 | 61.60 | 61.88 | 60.95 | 61.55 | 1,760,153 | +0.62(+1.02%) |
Oct 09, 2020 | 60.81 | 61.95 | 60.57 | 60.93 | 2,449,100 | +0.14(+0.23%) |
Oct 08, 2020 | 61.55 | 61.59 | 60.57 | 60.79 | 2,556,562 | -0.06(-0.10%) |
Oct 07, 2020 | 62.07 | 62.26 | 60.63 | 60.85 | 2,945,755 | -1.03(-1.66%) |
Oct 06, 2020 | 63.77 | 64.01 | 61.75 | 61.88 | 2,856,215 | -1.78(-2.80%) |
Oct 05, 2020 | 62.56 | 64.00 | 62.36 | 63.66 | 1,732,671 | +1.16(+1.86%) |
Oct 02, 2020 | 62.32 | 63.62 | 62.25 | 62.50 | 1,529,900 | -1.06(-1.67%) |
Oct 01, 2020 | 65.65 | 65.79 | 63.30 | 63.56 | 2,588,813 | -1.69(-2.59%) |
Sep 30, 2020 | 64.77 | 65.46 | 64.58 | 65.25 | 1,583,266 | +0.63(+0.97%) |
Sep 29, 2020 | 63.95 | 64.77 | 63.77 | 64.62 | 1,920,180 | +0.41(+0.64%) |
Sep 28, 2020 | 64.30 | 64.53 | 63.64 | 64.21 | 1,949,063 | +0.88(+1.39%) |
Sep 25, 2020 | 62.04 | 63.45 | 61.53 | 63.33 | 3,201,300 | +1.60(+2.59%) |
Sep 24, 2020 | 63.39 | 63.78 | 61.67 | 61.73 | 3,939,928 | -3.07(-4.74%) |
Sep 23, 2020 | 67.75 | 69.60 | 64.53 | 64.80 | 8,355,535 | -1.26(-1.91%) |
Sep 22, 2020 | 60.30 | 66.34 | 58.94 | 66.06 | 11,000,260 | +6.97(+11.80%) |
Sep 21, 2020 | 59.17 | 59.62 | 58.72 | 59.09 | 2,680,942 | -1.88(-3.08%) |
Sep 18, 2020 | 60.92 | 61.50 | 60.14 | 60.97 | 2,127,400 | +0.06(+0.10%) |
Sep 17, 2020 | 59.96 | 60.94 | 59.39 | 60.91 | 2,502,169 | -0.62(-1.01%) |
Sep 16, 2020 | 61.79 | 62.41 | 61.37 | 61.53 | 2,270,189 | -0.74(-1.19%) |
Sep 15, 2020 | 63.76 | 63.76 | 62.07 | 62.27 | 3,417,328 | -0.31(-0.50%) |
Sep 14, 2020 | 62.15 | 62.99 | 62.06 | 62.58 | 1,387,777 | +0.76(+1.23%) |
Sep 11, 2020 | 61.87 | 62.51 | 61.09 | 61.82 | 2,426,000 | +0.87(+1.43%) |
Sep 10, 2020 | 62.97 | 63.12 | 60.89 | 60.95 | 2,763,877 | -1.63(-2.60%) |
Sep 09, 2020 | 62.08 | 62.73 | 61.81 | 62.58 | 2,786,781 | +1.45(+2.37%) |
Sep 08, 2020 | 62.56 | 62.68 | 60.98 | 61.13 | 6,394,163 | -3.31(-5.14%) |
Sep 04, 2020 | 65.91 | 65.96 | 63.10 | 64.44 | 6,509,100 | -0.81(-1.24%) |
Sep 03, 2020 | 66.45 | 66.79 | 64.71 | 65.25 | 4,997,445 | -2.33(-3.45%) |
Sep 02, 2020 | 67.97 | 68.27 | 65.03 | 67.58 | 5,131,974 | -0.25(-0.37%) |