Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.80 | 80.37 | 78.54 | 80.26 | 7,749,758 | -0.18(-0.22%) |
Nov 27, 2020 | 79.61 | 81.29 | 79.49 | 80.44 | 3,183,731 | +1.48(+1.87%) |
Nov 25, 2020 | 80.66 | 80.79 | 78.89 | 78.96 | 5,670,848 | -1.76(-2.18%) |
Nov 24, 2020 | 78.82 | 80.91 | 77.68 | 80.72 | 9,792,894 | +2.38(+3.04%) |
Nov 23, 2020 | 74.90 | 78.42 | 74.90 | 78.34 | 9,025,944 | +3.67(+4.92%) |
Nov 20, 2020 | 75.13 | 76.46 | 74.62 | 74.66 | 7,819,780 | -0.51(-0.68%) |
Nov 19, 2020 | 73.24 | 75.43 | 72.51 | 75.17 | 9,235,998 | +1.50(+2.03%) |
Nov 18, 2020 | 72.68 | 74.61 | 72.59 | 73.68 | 10,934,395 | +1.52(+2.10%) |
Nov 17, 2020 | 71.57 | 72.35 | 70.89 | 72.16 | 5,604,929 | -0.11(-0.15%) |
Nov 16, 2020 | 70.80 | 72.31 | 70.42 | 72.26 | 8,350,442 | +1.62(+2.29%) |
Nov 13, 2020 | 70.12 | 71.74 | 69.38 | 70.64 | 10,494,445 | +2.92(+4.31%) |
Nov 12, 2020 | 68.75 | 69.03 | 67.36 | 67.72 | 8,804,551 | -1.32(-1.91%) |
Nov 11, 2020 | 68.11 | 69.57 | 67.80 | 69.04 | 8,313,612 | +1.72(+2.55%) |
Nov 10, 2020 | 68.84 | 69.36 | 67.04 | 67.33 | 8,457,627 | -1.85(-2.68%) |
Nov 09, 2020 | 71.02 | 73.67 | 69.14 | 69.18 | 10,463,264 | +0.75(+1.09%) |
Nov 06, 2020 | 66.85 | 68.75 | 66.32 | 68.43 | 8,904,453 | +0.56(+0.83%) |
Nov 05, 2020 | 64.04 | 67.98 | 63.95 | 67.87 | 13,515,403 | +4.94(+7.85%) |
Nov 04, 2020 | 61.55 | 63.25 | 60.28 | 62.93 | 10,100,508 | +2.94(+4.90%) |
Nov 03, 2020 | 59.18 | 60.58 | 59.18 | 59.99 | 10,270,571 | +1.46(+2.49%) |
Nov 02, 2020 | 58.17 | 58.67 | 57.76 | 58.54 | 7,704,296 | +1.07(+1.86%) |
Oct 30, 2020 | 56.99 | 57.52 | 56.53 | 57.47 | 7,563,569 | -0.26(-0.45%) |
Oct 29, 2020 | 55.53 | 58.44 | 55.26 | 57.73 | 6,506,868 | +2.12(+3.80%) |
Oct 28, 2020 | 56.06 | 56.49 | 55.18 | 55.62 | 9,251,852 | -1.47(-2.57%) |
Oct 27, 2020 | 58.00 | 58.21 | 57.02 | 57.08 | 4,768,107 | -0.66(-1.14%) |
Oct 26, 2020 | 58.54 | 58.70 | 56.91 | 57.74 | 6,921,257 | -1.40(-2.36%) |
Oct 23, 2020 | 59.86 | 60.32 | 58.86 | 59.14 | 6,719,875 | -0.73(-1.22%) |
Oct 22, 2020 | 59.89 | 60.30 | 59.05 | 59.86 | 6,198,319 | -0.40(-0.66%) |
Oct 21, 2020 | 60.54 | 60.99 | 60.07 | 60.26 | 6,365,988 | -0.15(-0.24%) |
Oct 20, 2020 | 60.81 | 61.14 | 60.18 | 60.41 | 4,617,124 | +0.20(+0.34%) |
Oct 19, 2020 | 61.29 | 61.73 | 59.97 | 60.20 | 5,933,499 | -0.92(-1.51%) |
Oct 16, 2020 | 61.86 | 62.03 | 60.55 | 61.13 | 7,050,715 | -0.49(-0.80%) |
Oct 15, 2020 | 60.54 | 61.80 | 60.18 | 61.62 | 6,593,450 | -0.46(-0.73%) |
Oct 14, 2020 | 62.97 | 63.24 | 61.54 | 62.08 | 6,002,460 | -0.69(-1.10%) |
Oct 13, 2020 | 63.30 | 63.47 | 62.24 | 62.77 | 7,410,141 | +0.01(+0.02%) |
Oct 12, 2020 | 62.15 | 63.18 | 62.08 | 62.76 | 7,236,822 | +1.35(+2.20%) |
Oct 09, 2020 | 61.41 | 61.91 | 61.18 | 61.41 | 6,562,287 | +0.67(+1.10%) |
Oct 08, 2020 | 59.86 | 60.84 | 59.54 | 60.74 | 5,577,415 | +1.44(+2.42%) |
Oct 07, 2020 | 59.67 | 59.95 | 59.11 | 59.30 | 5,498,901 | +0.70(+1.19%) |
Oct 06, 2020 | 58.54 | 60.31 | 58.38 | 58.60 | 7,160,316 | -0.19(-0.33%) |
Oct 05, 2020 | 57.18 | 58.83 | 57.01 | 58.80 | 6,899,845 | +2.32(+4.11%) |
Oct 02, 2020 | 57.33 | 57.89 | 56.46 | 56.48 | 7,321,675 | -2.37(-4.02%) |
Oct 01, 2020 | 58.57 | 59.20 | 57.74 | 58.85 | 7,773,809 | +1.16(+2.02%) |
Sep 30, 2020 | 57.66 | 58.39 | 57.24 | 57.68 | 9,352,047 | -0.19(-0.34%) |
Sep 29, 2020 | 57.61 | 58.46 | 57.39 | 57.88 | 5,568,484 | +0.28(+0.49%) |
Sep 28, 2020 | 56.55 | 58.07 | 56.52 | 57.59 | 8,879,067 | +1.10(+1.94%) |
Sep 25, 2020 | 55.78 | 56.64 | 54.97 | 56.50 | 6,743,064 | +0.43(+0.76%) |
Sep 24, 2020 | 55.25 | 57.07 | 55.07 | 56.07 | 6,511,024 | +0.52(+0.94%) |
Sep 23, 2020 | 56.37 | 57.13 | 55.31 | 55.55 | 9,101,990 | -0.62(-1.11%) |
Sep 22, 2020 | 56.24 | 56.38 | 55.02 | 56.17 | 7,860,753 | +0.55(+0.99%) |
Sep 21, 2020 | 53.57 | 55.65 | 52.54 | 55.62 | 8,751,634 | +1.14(+2.08%) |
Sep 18, 2020 | 55.10 | 55.11 | 53.55 | 54.48 | 12,278,098 | -0.18(-0.34%) |
Sep 17, 2020 | 53.19 | 54.95 | 53.06 | 54.66 | 7,315,113 | -0.13(-0.23%) |
Sep 16, 2020 | 55.78 | 56.46 | 54.70 | 54.79 | 8,595,840 | -0.71(-1.28%) |
Sep 15, 2020 | 55.53 | 56.16 | 54.80 | 55.50 | 7,427,955 | +0.72(+1.31%) |
Sep 14, 2020 | 54.56 | 55.42 | 54.45 | 54.78 | 8,755,069 | +1.42(+2.65%) |
Sep 11, 2020 | 53.96 | 54.64 | 53.05 | 53.36 | 9,485,330 | -0.12(-0.22%) |
Sep 10, 2020 | 53.95 | 54.58 | 53.31 | 53.48 | 10,997,631 | -0.08(-0.14%) |
Sep 09, 2020 | 54.93 | 55.29 | 52.89 | 53.56 | 16,762,969 | -0.42(-0.77%) |
Sep 08, 2020 | 55.37 | 56.07 | 53.67 | 53.98 | 21,576,068 | -5.17(-8.74%) |
Sep 04, 2020 | 59.39 | 59.99 | 56.81 | 59.15 | 15,138,374 | -0.49(-0.81%) |
Sep 03, 2020 | 62.28 | 62.46 | 59.23 | 59.63 | 11,346,230 | -3.51(-5.56%) |
Sep 02, 2020 | 60.63 | 63.36 | 60.51 | 63.14 | 11,130,048 | +3.10(+5.15%) |