Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.80 | 71.80 | 69.93 | 70.71 | 2,960,040 | -1.23(-1.71%) |
Nov 27, 2020 | 72.47 | 72.80 | 71.65 | 71.94 | 721,481 | -0.09(-0.13%) |
Nov 25, 2020 | 73.01 | 73.14 | 71.99 | 72.04 | 1,802,019 | -1.56(-2.11%) |
Nov 24, 2020 | 72.71 | 73.82 | 72.27 | 73.59 | 4,586,674 | +1.97(+2.75%) |
Nov 23, 2020 | 70.53 | 71.79 | 70.43 | 71.62 | 2,396,422 | +1.70(+2.44%) |
Nov 20, 2020 | 70.88 | 70.92 | 69.47 | 69.92 | 1,967,152 | -1.18(-1.66%) |
Nov 19, 2020 | 70.58 | 71.21 | 69.85 | 71.10 | 1,698,469 | +0.32(+0.46%) |
Nov 18, 2020 | 70.67 | 71.90 | 70.33 | 70.77 | 2,780,615 | +0.46(+0.65%) |
Nov 17, 2020 | 71.57 | 71.69 | 69.79 | 70.31 | 2,465,941 | -1.47(-2.05%) |
Nov 16, 2020 | 71.09 | 71.93 | 70.42 | 71.79 | 2,979,219 | +2.01(+2.88%) |
Nov 13, 2020 | 68.68 | 69.88 | 68.68 | 69.78 | 1,943,795 | +1.45(+2.13%) |
Nov 12, 2020 | 68.50 | 68.80 | 67.63 | 68.33 | 2,593,523 | -0.15(-0.22%) |
Nov 11, 2020 | 70.56 | 70.76 | 68.37 | 68.48 | 3,763,673 | -2.32(-3.28%) |
Nov 10, 2020 | 70.00 | 71.23 | 69.46 | 70.80 | 3,599,828 | +1.05(+1.51%) |
Nov 09, 2020 | 69.58 | 70.91 | 68.57 | 69.75 | 7,282,499 | +5.64(+8.80%) |
Nov 06, 2020 | 64.51 | 64.64 | 63.60 | 64.11 | 2,569,068 | -0.32(-0.50%) |
Nov 05, 2020 | 63.87 | 65.12 | 63.24 | 64.43 | 2,954,002 | +2.12(+3.40%) |
Nov 04, 2020 | 62.78 | 63.93 | 60.80 | 62.31 | 4,433,599 | -2.06(-3.20%) |
Nov 03, 2020 | 62.59 | 64.79 | 62.23 | 64.36 | 5,132,029 | +2.23(+3.59%) |
Nov 02, 2020 | 60.17 | 62.49 | 60.10 | 62.13 | 5,688,133 | +2.90(+4.89%) |
Oct 30, 2020 | 58.89 | 59.25 | 58.19 | 59.23 | 4,268,801 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.88 | 58.65 | 58.91 | 4,928,302 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.47 | 58.96 | 59.42 | 3,637,926 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.11 | 61.18 | 3,401,585 | -0.74(-1.20%) |
Oct 26, 2020 | 63.25 | 63.25 | 61.30 | 61.92 | 2,750,822 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.82 | 63.71 | 64.02 | 2,236,450 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.88 | 63.28 | 63.78 | 1,702,750 | +0.50(+0.79%) |
Oct 21, 2020 | 63.44 | 64.29 | 63.17 | 63.28 | 2,762,109 | -0.72(-1.13%) |
Oct 20, 2020 | 64.35 | 64.99 | 63.76 | 64.00 | 2,059,343 | +0.04(+0.06%) |
Oct 19, 2020 | 64.30 | 64.67 | 63.76 | 63.96 | 3,521,469 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.73 | 63.88 | 64.25 | 3,115,192 | +0.64(+1.01%) |
Oct 15, 2020 | 62.55 | 63.63 | 62.46 | 63.61 | 2,210,127 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.43 | 2,098,218 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.98 | 62.58 | 62.98 | 2,055,198 | -0.63(-0.99%) |
Oct 12, 2020 | 64.27 | 64.43 | 63.28 | 63.61 | 2,187,390 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.91 | 63.95 | 3,288,228 | +0.61(+0.97%) |
Oct 08, 2020 | 63.29 | 63.61 | 62.81 | 63.34 | 1,779,718 | +0.37(+0.58%) |
Oct 07, 2020 | 62.36 | 63.15 | 62.05 | 62.97 | 2,059,907 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.20 | 61.41 | 61.51 | 2,363,524 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.02 | 60.62 | 61.79 | 2,510,545 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.62 | 57.84 | 59.92 | 2,285,998 | +0.83(+1.41%) |
Oct 01, 2020 | 60.55 | 60.65 | 58.66 | 59.09 | 2,531,919 | -0.86(-1.43%) |
Sep 30, 2020 | 59.99 | 60.93 | 59.45 | 59.95 | 2,939,042 | +0.37(+0.63%) |
Sep 29, 2020 | 60.10 | 60.30 | 59.16 | 59.57 | 1,508,525 | -0.33(-0.55%) |
Sep 28, 2020 | 59.93 | 60.55 | 59.60 | 59.90 | 2,132,122 | +1.09(+1.85%) |
Sep 25, 2020 | 58.23 | 59.09 | 58.16 | 58.81 | 2,021,085 | -0.05(-0.09%) |
Sep 24, 2020 | 58.25 | 59.52 | 57.74 | 58.87 | 1,800,320 | +0.46(+0.78%) |
Sep 23, 2020 | 59.96 | 60.63 | 58.27 | 58.41 | 2,098,580 | -1.23(-2.05%) |
Sep 22, 2020 | 59.28 | 60.05 | 58.96 | 59.64 | 2,312,429 | +0.23(+0.38%) |
Sep 21, 2020 | 60.80 | 61.15 | 58.65 | 59.41 | 3,027,139 | -2.62(-4.23%) |
Sep 18, 2020 | 62.84 | 63.65 | 61.94 | 62.03 | 3,832,165 | -1.13(-1.79%) |
Sep 17, 2020 | 62.11 | 63.43 | 61.47 | 63.17 | 2,623,153 | +0.37(+0.60%) |
Sep 16, 2020 | 63.02 | 63.38 | 61.73 | 62.79 | 3,438,423 | +0.25(+0.39%) |
Sep 15, 2020 | 62.65 | 63.57 | 62.48 | 62.54 | 2,443,056 | +0.20(+0.32%) |
Sep 14, 2020 | 62.56 | 62.92 | 61.92 | 62.34 | 2,936,077 | +0.25(+0.40%) |
Sep 11, 2020 | 62.09 | 62.61 | 61.70 | 62.10 | 2,464,940 | +0.37(+0.61%) |
Sep 10, 2020 | 62.96 | 63.24 | 61.44 | 61.72 | 2,435,820 | -1.09(-1.73%) |
Sep 09, 2020 | 62.70 | 63.58 | 62.44 | 62.81 | 1,828,545 | +0.86(+1.39%) |
Sep 08, 2020 | 62.81 | 63.12 | 61.80 | 61.95 | 2,971,691 | -1.63(-2.56%) |
Sep 04, 2020 | 63.78 | 64.50 | 62.76 | 63.58 | 2,446,127 | +0.73(+1.16%) |
Sep 03, 2020 | 64.78 | 64.99 | 62.33 | 62.85 | 2,453,597 | -1.79(-2.77%) |
Sep 02, 2020 | 63.81 | 64.89 | 63.73 | 64.64 | 3,151,141 | +0.52(+0.81%) |