Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.09 | 62.34 | 61.53 | 62.07 | 8,998,400 | -0.07(-0.12%) |
Nov 27, 2020 | 61.99 | 62.41 | 61.78 | 62.14 | 3,062,160 | +0.22(+0.35%) |
Nov 25, 2020 | 62.56 | 62.63 | 61.42 | 61.92 | 7,414,957 | -0.73(-1.17%) |
Nov 24, 2020 | 61.58 | 63.02 | 61.10 | 62.65 | 9,078,434 | +1.51(+2.47%) |
Nov 23, 2020 | 61.23 | 61.78 | 60.80 | 61.14 | 6,418,942 | +0.36(+0.59%) |
Nov 20, 2020 | 60.34 | 61.23 | 60.26 | 60.79 | 9,638,647 | +0.30(+0.50%) |
Nov 19, 2020 | 60.45 | 60.88 | 59.68 | 60.48 | 12,718,501 | -0.27(-0.44%) |
Nov 18, 2020 | 61.80 | 62.51 | 60.69 | 60.75 | 12,738,349 | -0.72(-1.18%) |
Nov 17, 2020 | 62.49 | 62.92 | 61.02 | 61.47 | 37,541,476 | -5.80(-8.62%) |
Nov 16, 2020 | 67.38 | 67.81 | 66.35 | 67.27 | 14,445,399 | +2.26(+3.48%) |
Nov 13, 2020 | 63.83 | 65.17 | 63.25 | 65.01 | 7,347,678 | +1.47(+2.32%) |
Nov 12, 2020 | 63.18 | 64.00 | 62.66 | 63.53 | 6,625,603 | -0.11(-0.17%) |
Nov 11, 2020 | 64.18 | 65.02 | 63.59 | 63.64 | 10,501,579 | -0.66(-1.03%) |
Nov 10, 2020 | 62.67 | 64.69 | 62.26 | 64.30 | 16,420,824 | +2.47(+4.00%) |
Nov 09, 2020 | 63.35 | 63.75 | 60.23 | 61.83 | 17,138,494 | +2.36(+3.97%) |
Nov 06, 2020 | 57.73 | 61.65 | 57.70 | 59.47 | 26,787,816 | +3.24(+5.76%) |
Nov 05, 2020 | 56.18 | 57.33 | 55.88 | 56.23 | 10,970,885 | +0.95(+1.72%) |
Nov 04, 2020 | 56.08 | 56.73 | 55.14 | 55.27 | 12,216,580 | +0.84(+1.55%) |
Nov 03, 2020 | 53.53 | 55.01 | 53.47 | 54.43 | 7,811,090 | +1.25(+2.36%) |
Nov 02, 2020 | 52.07 | 53.32 | 51.45 | 53.18 | 10,304,313 | +1.82(+3.55%) |
Oct 30, 2020 | 51.21 | 51.55 | 50.72 | 51.36 | 9,464,334 | +0.15(+0.29%) |
Oct 29, 2020 | 51.69 | 51.89 | 50.69 | 51.21 | 10,654,535 | -0.59(-1.13%) |
Oct 28, 2020 | 52.52 | 53.05 | 51.68 | 51.80 | 11,642,138 | -1.45(-2.72%) |
Oct 27, 2020 | 54.13 | 54.26 | 53.21 | 53.24 | 5,911,364 | -1.29(-2.37%) |
Oct 26, 2020 | 54.85 | 54.92 | 53.72 | 54.53 | 8,243,609 | -0.63(-1.15%) |
Oct 23, 2020 | 54.73 | 55.49 | 54.65 | 55.16 | 7,437,892 | +0.70(+1.29%) |
Oct 22, 2020 | 54.15 | 54.51 | 53.67 | 54.46 | 6,251,549 | +0.23(+0.42%) |
Oct 21, 2020 | 53.67 | 54.59 | 53.66 | 54.23 | 5,880,926 | +0.27(+0.51%) |
Oct 20, 2020 | 53.60 | 54.36 | 53.08 | 53.96 | 8,357,374 | +0.59(+1.11%) |
Oct 19, 2020 | 54.53 | 54.87 | 53.30 | 53.37 | 7,689,127 | -0.74(-1.36%) |
Oct 16, 2020 | 53.90 | 54.35 | 53.47 | 54.10 | 7,514,768 | +0.25(+0.46%) |
Oct 15, 2020 | 52.73 | 53.87 | 52.58 | 53.86 | 9,038,229 | +0.74(+1.38%) |
Oct 14, 2020 | 53.51 | 53.87 | 53.06 | 53.12 | 6,820,766 | -0.55(-1.03%) |
Oct 13, 2020 | 53.93 | 54.43 | 53.52 | 53.67 | 6,278,183 | -0.54(-1.00%) |
Oct 12, 2020 | 54.02 | 54.67 | 53.81 | 54.22 | 6,395,524 | +0.29(+0.54%) |
Oct 09, 2020 | 55.20 | 55.20 | 53.76 | 53.93 | 6,277,066 | -0.97(-1.77%) |
Oct 08, 2020 | 54.14 | 54.93 | 53.87 | 54.90 | 5,389,644 | +0.95(+1.77%) |
Oct 07, 2020 | 53.20 | 54.46 | 53.17 | 53.95 | 6,675,024 | +1.08(+2.04%) |
Oct 06, 2020 | 53.67 | 54.04 | 52.80 | 52.87 | 6,283,474 | -0.65(-1.22%) |
Oct 05, 2020 | 52.89 | 53.54 | 52.83 | 53.52 | 5,693,134 | +1.02(+1.94%) |
Oct 02, 2020 | 51.83 | 53.28 | 51.68 | 52.50 | 7,868,004 | -0.01(-0.02%) |
Oct 01, 2020 | 53.05 | 53.27 | 52.07 | 52.51 | 8,325,745 | -0.51(-0.96%) |
Sep 30, 2020 | 52.33 | 53.66 | 52.29 | 53.02 | 8,983,557 | +0.78(+1.49%) |
Sep 29, 2020 | 52.61 | 52.61 | 51.80 | 52.24 | 6,368,840 | -0.36(-0.69%) |
Sep 28, 2020 | 52.29 | 53.20 | 52.29 | 52.60 | 5,842,723 | +0.56(+1.08%) |
Sep 25, 2020 | 51.12 | 52.14 | 50.94 | 52.04 | 5,409,673 | +0.55(+1.08%) |
Sep 24, 2020 | 51.91 | 52.29 | 51.16 | 51.49 | 7,666,354 | -0.63(-1.20%) |
Sep 23, 2020 | 52.80 | 53.00 | 52.09 | 52.11 | 7,406,450 | -0.67(-1.27%) |
Sep 22, 2020 | 53.39 | 53.77 | 52.74 | 52.78 | 7,605,085 | -0.87(-1.62%) |
Sep 21, 2020 | 53.43 | 53.57 | 52.62 | 53.66 | 10,775,253 | -0.43(-0.79%) |
Sep 18, 2020 | 53.12 | 54.26 | 52.55 | 54.08 | 14,905,073 | +1.05(+1.99%) |
Sep 17, 2020 | 51.84 | 53.27 | 51.59 | 53.03 | 13,523,172 | +0.84(+1.62%) |
Sep 16, 2020 | 51.93 | 52.52 | 50.93 | 52.19 | 16,985,334 | +0.44(+0.84%) |
Sep 15, 2020 | 52.66 | 53.21 | 51.74 | 51.75 | 11,165,027 | -0.88(-1.67%) |
Sep 14, 2020 | 52.32 | 52.85 | 52.25 | 52.63 | 14,268,708 | +0.52(+0.99%) |
Sep 11, 2020 | 52.78 | 52.78 | 51.81 | 52.11 | 12,773,541 | -0.54(-1.03%) |
Sep 10, 2020 | 53.97 | 54.16 | 52.62 | 52.66 | 11,130,082 | -1.39(-2.57%) |
Sep 09, 2020 | 54.19 | 54.60 | 53.76 | 54.05 | 6,893,588 | +0.00(+0.00%) |
Sep 08, 2020 | 54.86 | 55.21 | 53.82 | 54.05 | 8,591,966 | -0.64(-1.18%) |
Sep 04, 2020 | 54.88 | 55.20 | 53.83 | 54.69 | 9,533,180 | -0.19(-0.35%) |
Sep 03, 2020 | 55.73 | 56.28 | 54.51 | 54.88 | 9,832,685 | -0.42(-0.76%) |
Sep 02, 2020 | 54.75 | 55.67 | 54.64 | 55.30 | 17,314,234 | +0.57(+1.05%) |