Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.78 | 80.36 | 78.53 | 80.25 | 7,751,266 | -0.18(-0.22%) |
Nov 27, 2020 | 79.60 | 81.27 | 79.47 | 80.42 | 3,184,351 | +1.48(+1.87%) |
Nov 25, 2020 | 80.65 | 80.77 | 78.88 | 78.94 | 5,671,952 | -1.76(-2.18%) |
Nov 24, 2020 | 78.81 | 80.89 | 77.66 | 80.71 | 9,794,800 | +2.38(+3.04%) |
Nov 23, 2020 | 74.89 | 78.40 | 74.89 | 78.32 | 9,027,701 | +3.67(+4.92%) |
Nov 20, 2020 | 75.11 | 76.44 | 74.61 | 74.65 | 7,821,302 | -0.51(-0.68%) |
Nov 19, 2020 | 73.22 | 75.41 | 72.49 | 75.16 | 9,237,796 | +1.50(+2.03%) |
Nov 18, 2020 | 72.67 | 74.60 | 72.57 | 73.66 | 10,936,523 | +1.52(+2.10%) |
Nov 17, 2020 | 71.55 | 72.34 | 70.87 | 72.14 | 5,606,020 | -0.11(-0.15%) |
Nov 16, 2020 | 70.79 | 72.30 | 70.41 | 72.25 | 8,352,068 | +1.62(+2.29%) |
Nov 13, 2020 | 70.11 | 71.73 | 69.36 | 70.63 | 10,496,488 | +2.92(+4.31%) |
Nov 12, 2020 | 68.74 | 69.02 | 67.35 | 67.71 | 8,806,265 | -1.32(-1.91%) |
Nov 11, 2020 | 68.10 | 69.55 | 67.79 | 69.03 | 8,315,230 | +1.72(+2.55%) |
Nov 10, 2020 | 68.83 | 69.35 | 67.03 | 67.31 | 8,459,274 | -1.85(-2.68%) |
Nov 09, 2020 | 71.01 | 73.66 | 69.13 | 69.17 | 10,465,300 | +0.75(+1.09%) |
Nov 06, 2020 | 66.84 | 68.74 | 66.30 | 68.42 | 8,906,186 | +0.56(+0.83%) |
Nov 05, 2020 | 64.02 | 67.96 | 63.94 | 67.86 | 13,518,034 | +4.94(+7.85%) |
Nov 04, 2020 | 61.54 | 63.24 | 60.27 | 62.92 | 10,102,474 | +2.94(+4.90%) |
Nov 03, 2020 | 59.16 | 60.57 | 59.16 | 59.98 | 10,272,571 | +1.46(+2.49%) |
Nov 02, 2020 | 58.16 | 58.66 | 57.75 | 58.52 | 7,705,796 | +1.07(+1.86%) |
Oct 30, 2020 | 56.98 | 57.51 | 56.52 | 57.46 | 7,565,042 | -0.26(-0.45%) |
Oct 29, 2020 | 55.52 | 58.43 | 55.25 | 57.72 | 6,508,135 | +2.11(+3.80%) |
Oct 28, 2020 | 56.05 | 56.48 | 55.17 | 55.60 | 9,253,653 | -1.46(-2.57%) |
Oct 27, 2020 | 57.99 | 58.19 | 57.01 | 57.07 | 4,769,035 | -0.66(-1.14%) |
Oct 26, 2020 | 58.52 | 58.69 | 56.89 | 57.73 | 6,922,604 | -1.40(-2.36%) |
Oct 23, 2020 | 59.85 | 60.31 | 58.84 | 59.13 | 6,721,183 | -0.73(-1.22%) |
Oct 22, 2020 | 59.88 | 60.29 | 59.04 | 59.85 | 6,199,525 | -0.40(-0.66%) |
Oct 21, 2020 | 60.53 | 60.98 | 60.06 | 60.25 | 6,367,227 | -0.15(-0.24%) |
Oct 20, 2020 | 60.79 | 61.12 | 60.16 | 60.40 | 4,618,023 | +0.20(+0.34%) |
Oct 19, 2020 | 61.28 | 61.72 | 59.96 | 60.19 | 5,934,654 | -0.92(-1.51%) |
Oct 16, 2020 | 61.85 | 62.02 | 60.54 | 61.11 | 7,052,088 | -0.49(-0.80%) |
Oct 15, 2020 | 60.53 | 61.78 | 60.16 | 61.61 | 6,594,734 | -0.46(-0.73%) |
Oct 14, 2020 | 62.96 | 63.23 | 61.53 | 62.06 | 6,003,628 | -0.69(-1.10%) |
Oct 13, 2020 | 63.29 | 63.46 | 62.23 | 62.75 | 7,411,583 | +0.01(+0.02%) |
Oct 12, 2020 | 62.14 | 63.17 | 62.06 | 62.74 | 7,238,230 | +1.35(+2.20%) |
Oct 09, 2020 | 61.40 | 61.90 | 61.17 | 61.40 | 6,563,565 | +0.67(+1.10%) |
Oct 08, 2020 | 59.85 | 60.82 | 59.53 | 60.73 | 5,578,500 | +1.44(+2.42%) |
Oct 07, 2020 | 59.66 | 59.94 | 59.10 | 59.29 | 5,499,972 | +0.70(+1.19%) |
Oct 06, 2020 | 58.52 | 60.30 | 58.37 | 58.59 | 7,161,710 | -0.19(-0.33%) |
Oct 05, 2020 | 57.17 | 58.82 | 57.00 | 58.79 | 6,901,188 | +2.32(+4.11%) |
Oct 02, 2020 | 57.32 | 57.87 | 56.45 | 56.47 | 7,323,100 | -2.37(-4.02%) |
Oct 01, 2020 | 58.56 | 59.19 | 57.73 | 58.83 | 7,775,322 | +1.16(+2.02%) |
Sep 30, 2020 | 57.65 | 58.38 | 57.22 | 57.67 | 9,353,867 | -0.19(-0.34%) |
Sep 29, 2020 | 57.60 | 58.45 | 57.38 | 57.86 | 5,569,568 | +0.28(+0.49%) |
Sep 28, 2020 | 56.54 | 58.06 | 56.51 | 57.58 | 8,880,795 | +1.10(+1.94%) |
Sep 25, 2020 | 55.77 | 56.63 | 54.95 | 56.49 | 6,744,377 | +0.43(+0.76%) |
Sep 24, 2020 | 55.24 | 57.06 | 55.06 | 56.06 | 6,512,291 | +0.52(+0.94%) |
Sep 23, 2020 | 56.36 | 57.12 | 55.30 | 55.54 | 9,103,762 | -0.62(-1.11%) |
Sep 22, 2020 | 56.23 | 56.37 | 55.01 | 56.16 | 7,862,283 | +0.55(+0.99%) |
Sep 21, 2020 | 53.56 | 55.64 | 52.53 | 55.60 | 8,753,338 | +1.14(+2.08%) |
Sep 18, 2020 | 55.09 | 55.10 | 53.54 | 54.47 | 12,280,488 | -0.18(-0.34%) |
Sep 17, 2020 | 53.18 | 54.93 | 53.05 | 54.65 | 7,316,537 | -0.13(-0.23%) |
Sep 16, 2020 | 55.77 | 56.45 | 54.69 | 54.78 | 8,597,514 | -0.71(-1.28%) |
Sep 15, 2020 | 55.52 | 56.15 | 54.79 | 55.49 | 7,429,401 | +0.72(+1.31%) |
Sep 14, 2020 | 54.55 | 55.41 | 54.44 | 54.77 | 8,756,774 | +1.42(+2.65%) |
Sep 11, 2020 | 53.95 | 54.62 | 53.04 | 53.35 | 9,487,177 | -0.12(-0.22%) |
Sep 10, 2020 | 53.94 | 54.57 | 53.30 | 53.47 | 10,999,772 | -0.08(-0.14%) |
Sep 09, 2020 | 54.92 | 55.27 | 52.88 | 53.55 | 16,766,232 | -0.42(-0.77%) |
Sep 08, 2020 | 55.36 | 56.06 | 53.66 | 53.96 | 21,580,268 | -5.17(-8.74%) |
Sep 04, 2020 | 59.38 | 59.98 | 56.80 | 59.14 | 15,141,320 | -0.48(-0.81%) |
Sep 03, 2020 | 62.27 | 62.44 | 59.22 | 59.62 | 11,348,438 | -3.51(-5.56%) |
Sep 02, 2020 | 60.62 | 63.35 | 60.50 | 63.13 | 11,132,215 | +3.09(+5.15%) |