Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 56.99 | 57.02 | 56.10 | 56.32 | 15,000,600 | -0.82(-1.44%) |
Nov 27, 2020 | 57.70 | 57.76 | 56.91 | 57.15 | 6,735,189 | -0.57(-0.99%) |
Nov 25, 2020 | 57.50 | 57.74 | 56.99 | 57.72 | 12,822,589 | +0.15(+0.26%) |
Nov 24, 2020 | 57.42 | 57.71 | 57.13 | 57.57 | 12,165,333 | +0.61(+1.07%) |
Nov 23, 2020 | 57.17 | 57.27 | 56.70 | 56.96 | 9,444,909 | +0.01(+0.02%) |
Nov 20, 2020 | 56.84 | 57.34 | 56.66 | 56.95 | 10,394,323 | +0.01(+0.02%) |
Nov 19, 2020 | 57.45 | 57.50 | 56.54 | 56.94 | 15,060,173 | -0.57(-1.00%) |
Nov 18, 2020 | 58.97 | 59.04 | 57.50 | 57.51 | 14,270,859 | -1.15(-1.96%) |
Nov 17, 2020 | 59.45 | 59.74 | 58.57 | 58.66 | 9,377,206 | -1.17(-1.96%) |
Nov 16, 2020 | 59.97 | 60.01 | 59.13 | 59.84 | 15,270,545 | +0.60(+1.01%) |
Nov 13, 2020 | 58.94 | 59.40 | 58.83 | 59.23 | 14,685,962 | +0.58(+0.99%) |
Nov 12, 2020 | 59.26 | 59.40 | 58.20 | 58.65 | 29,578,006 | -0.96(-1.61%) |
Nov 11, 2020 | 59.69 | 60.14 | 59.38 | 59.61 | 10,855,498 | +0.22(+0.38%) |
Nov 10, 2020 | 58.86 | 59.56 | 58.62 | 59.39 | 17,387,286 | +0.84(+1.44%) |
Nov 09, 2020 | 59.15 | 60.88 | 58.48 | 58.54 | 25,701,272 | +1.07(+1.86%) |
Nov 06, 2020 | 57.64 | 58.15 | 57.33 | 57.48 | 10,574,625 | -0.13(-0.22%) |
Nov 05, 2020 | 57.69 | 58.66 | 57.55 | 57.60 | 17,586,100 | +0.51(+0.89%) |
Nov 04, 2020 | 57.62 | 58.52 | 57.03 | 57.09 | 20,452,714 | -0.87(-1.50%) |
Nov 03, 2020 | 57.85 | 58.59 | 57.62 | 57.96 | 16,817,718 | +0.82(+1.44%) |
Nov 02, 2020 | 56.67 | 57.22 | 56.11 | 57.14 | 16,685,577 | +1.23(+2.20%) |
Oct 30, 2020 | 56.12 | 56.47 | 55.37 | 55.91 | 19,428,354 | -0.53(-0.94%) |
Oct 29, 2020 | 56.08 | 57.13 | 55.35 | 56.44 | 16,651,131 | +0.15(+0.27%) |
Oct 28, 2020 | 57.16 | 57.90 | 56.17 | 56.29 | 18,982,220 | -1.69(-2.91%) |
Oct 27, 2020 | 58.12 | 58.56 | 57.69 | 57.97 | 10,935,252 | -0.04(-0.08%) |
Oct 26, 2020 | 57.59 | 58.12 | 57.21 | 58.02 | 11,582,743 | -0.02(-0.03%) |
Oct 23, 2020 | 58.16 | 58.26 | 57.71 | 58.03 | 8,080,643 | +0.16(+0.28%) |
Oct 22, 2020 | 57.15 | 57.97 | 56.99 | 57.87 | 8,486,278 | +0.81(+1.41%) |
Oct 21, 2020 | 57.09 | 57.44 | 56.90 | 57.07 | 7,921,174 | -0.15(-0.27%) |
Oct 20, 2020 | 57.11 | 57.53 | 56.90 | 57.22 | 13,935,120 | +0.34(+0.60%) |
Oct 19, 2020 | 57.33 | 57.64 | 56.72 | 56.88 | 14,841,237 | -0.48(-0.84%) |
Oct 16, 2020 | 56.82 | 57.58 | 56.76 | 57.36 | 8,971,104 | +0.61(+1.07%) |
Oct 15, 2020 | 56.25 | 57.07 | 56.11 | 56.75 | 10,668,577 | -0.04(-0.06%) |
Oct 14, 2020 | 56.93 | 57.17 | 56.49 | 56.79 | 12,461,933 | -0.07(-0.13%) |
Oct 13, 2020 | 56.86 | 57.01 | 56.23 | 56.86 | 11,274,657 | -0.39(-0.69%) |
Oct 12, 2020 | 56.93 | 57.64 | 56.79 | 57.25 | 8,351,335 | +0.36(+0.63%) |
Oct 09, 2020 | 57.22 | 57.25 | 56.51 | 56.90 | 9,534,434 | -0.01(-0.02%) |
Oct 08, 2020 | 56.12 | 56.99 | 56.09 | 56.90 | 15,193,731 | +1.02(+1.83%) |
Oct 07, 2020 | 55.83 | 56.12 | 55.47 | 55.88 | 13,613,825 | +0.34(+0.61%) |
Oct 06, 2020 | 55.11 | 56.17 | 54.87 | 55.54 | 18,285,114 | +0.47(+0.85%) |
Oct 05, 2020 | 54.54 | 55.23 | 54.17 | 55.08 | 12,315,438 | +0.68(+1.25%) |
Oct 02, 2020 | 53.33 | 54.67 | 53.21 | 54.40 | 18,905,972 | +0.64(+1.18%) |
Oct 01, 2020 | 53.36 | 53.89 | 53.25 | 53.76 | 14,583,581 | +0.54(+1.01%) |
Sep 30, 2020 | 53.08 | 53.48 | 52.77 | 53.22 | 13,504,823 | +0.48(+0.90%) |
Sep 29, 2020 | 52.93 | 53.28 | 52.50 | 52.75 | 10,284,635 | -0.02(-0.03%) |
Sep 28, 2020 | 52.86 | 53.29 | 52.67 | 52.76 | 11,357,714 | +0.13(+0.26%) |
Sep 25, 2020 | 51.55 | 52.68 | 51.37 | 52.63 | 12,594,200 | +0.85(+1.64%) |
Sep 24, 2020 | 51.15 | 52.15 | 50.84 | 51.78 | 17,476,784 | +0.57(+1.12%) |
Sep 23, 2020 | 52.06 | 52.15 | 51.16 | 51.20 | 12,036,976 | -0.80(-1.53%) |
Sep 22, 2020 | 51.71 | 52.35 | 51.67 | 52.00 | 11,853,288 | +0.32(+0.62%) |
Sep 21, 2020 | 51.63 | 51.92 | 51.00 | 51.68 | 16,943,082 | -0.32(-0.62%) |
Sep 18, 2020 | 52.93 | 52.96 | 51.89 | 52.00 | 17,987,794 | -0.93(-1.76%) |
Sep 17, 2020 | 53.03 | 53.23 | 52.52 | 52.94 | 12,814,754 | -0.44(-0.82%) |
Sep 16, 2020 | 53.26 | 53.74 | 53.03 | 53.37 | 12,987,669 | -0.07(-0.13%) |
Sep 15, 2020 | 53.63 | 54.23 | 53.16 | 53.44 | 13,132,944 | +0.36(+0.67%) |
Sep 14, 2020 | 52.63 | 53.36 | 52.57 | 53.09 | 11,773,504 | +0.72(+1.37%) |
Sep 11, 2020 | 52.36 | 52.54 | 51.96 | 52.37 | 14,253,667 | +0.12(+0.24%) |
Sep 10, 2020 | 52.95 | 53.02 | 52.18 | 52.24 | 20,412,932 | -0.92(-1.72%) |
Sep 09, 2020 | 52.86 | 53.84 | 52.80 | 53.16 | 17,368,934 | +0.69(+1.32%) |
Sep 08, 2020 | 52.81 | 52.87 | 51.96 | 52.47 | 16,311,874 | -0.29(-0.56%) |
Sep 04, 2020 | 53.17 | 53.47 | 52.07 | 52.76 | 20,138,830 | -0.30(-0.57%) |
Sep 03, 2020 | 53.68 | 54.24 | 52.56 | 53.06 | 21,871,304 | -0.60(-1.13%) |
Sep 02, 2020 | 52.16 | 53.91 | 51.95 | 53.67 | 20,986,282 | +1.62(+3.11%) |