Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.27 | 65.27 | 63.44 | 63.71 | 1,698,546 | -1.67(-2.56%) |
Nov 27, 2020 | 64.90 | 65.63 | 64.84 | 65.38 | 558,307 | +0.42(+0.65%) |
Nov 25, 2020 | 64.87 | 65.18 | 64.54 | 64.96 | 908,741 | -0.86(-1.31%) |
Nov 24, 2020 | 65.75 | 65.92 | 65.17 | 65.82 | 2,017,614 | +2.44(+3.84%) |
Nov 23, 2020 | 63.18 | 63.61 | 62.60 | 63.38 | 1,317,359 | +1.24(+2.00%) |
Nov 20, 2020 | 62.15 | 62.61 | 61.72 | 62.14 | 1,625,413 | -0.89(-1.41%) |
Nov 19, 2020 | 62.81 | 63.10 | 62.35 | 63.03 | 1,023,047 | +0.08(+0.12%) |
Nov 18, 2020 | 63.64 | 64.12 | 62.95 | 62.95 | 1,834,944 | -0.63(-0.99%) |
Nov 17, 2020 | 63.66 | 64.20 | 63.45 | 63.58 | 1,703,676 | -1.39(-2.13%) |
Nov 16, 2020 | 66.21 | 66.21 | 64.25 | 64.97 | 1,665,170 | +1.57(+2.47%) |
Nov 13, 2020 | 62.54 | 63.42 | 62.42 | 63.40 | 1,630,752 | +1.26(+2.03%) |
Nov 12, 2020 | 63.27 | 63.47 | 61.87 | 62.14 | 2,746,427 | -1.86(-2.91%) |
Nov 11, 2020 | 63.89 | 64.35 | 63.70 | 64.00 | 2,582,565 | +0.37(+0.59%) |
Nov 10, 2020 | 62.54 | 64.15 | 62.30 | 63.63 | 4,536,573 | +3.90(+6.53%) |
Nov 09, 2020 | 60.24 | 61.30 | 59.21 | 59.73 | 7,278,151 | +5.58(+10.30%) |
Nov 06, 2020 | 54.47 | 54.63 | 53.87 | 54.15 | 1,426,227 | +0.44(+0.82%) |
Nov 05, 2020 | 53.50 | 53.94 | 53.21 | 53.71 | 2,832,435 | +2.07(+4.01%) |
Nov 04, 2020 | 51.76 | 52.50 | 51.27 | 51.64 | 1,937,346 | +0.19(+0.37%) |
Nov 03, 2020 | 51.17 | 52.03 | 51.16 | 51.45 | 1,959,530 | +1.54(+3.08%) |
Nov 02, 2020 | 49.81 | 50.10 | 49.36 | 49.91 | 1,976,966 | +0.32(+0.64%) |
Oct 30, 2020 | 50.98 | 51.01 | 49.15 | 49.59 | 2,102,393 | -1.41(-2.77%) |
Oct 29, 2020 | 50.57 | 51.65 | 50.19 | 51.01 | 2,573,049 | +0.35(+0.70%) |
Oct 28, 2020 | 50.92 | 51.19 | 50.12 | 50.65 | 4,989,606 | -2.13(-4.04%) |
Oct 27, 2020 | 53.29 | 53.69 | 52.61 | 52.79 | 2,147,435 | -1.36(-2.51%) |
Oct 26, 2020 | 54.62 | 54.62 | 53.26 | 54.14 | 1,733,864 | -0.88(-1.60%) |
Oct 23, 2020 | 55.00 | 55.14 | 54.44 | 55.02 | 1,410,213 | +1.36(+2.53%) |
Oct 22, 2020 | 52.60 | 53.76 | 52.55 | 53.66 | 1,604,704 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.69 | 53.00 | 53.11 | 1,284,519 | -1.27(-2.34%) |
Oct 20, 2020 | 54.38 | 54.84 | 54.23 | 54.38 | 1,682,333 | +1.33(+2.50%) |
Oct 19, 2020 | 53.45 | 53.86 | 52.98 | 53.05 | 1,461,173 | +0.11(+0.20%) |
Oct 16, 2020 | 52.60 | 53.20 | 52.40 | 52.95 | 1,565,752 | +0.48(+0.91%) |
Oct 15, 2020 | 52.49 | 52.81 | 52.10 | 52.47 | 2,704,599 | -2.30(-4.20%) |
Oct 14, 2020 | 55.16 | 55.48 | 54.51 | 54.77 | 1,406,536 | -0.79(-1.43%) |
Oct 13, 2020 | 56.03 | 56.06 | 55.11 | 55.57 | 1,367,209 | -1.73(-3.02%) |
Oct 12, 2020 | 56.96 | 57.46 | 56.94 | 57.29 | 1,073,760 | +0.45(+0.79%) |
Oct 09, 2020 | 56.94 | 57.18 | 56.50 | 56.85 | 1,211,236 | -0.12(-0.22%) |
Oct 08, 2020 | 56.37 | 57.03 | 56.04 | 56.97 | 1,821,225 | +1.14(+2.04%) |
Oct 07, 2020 | 55.89 | 56.20 | 55.56 | 55.83 | 1,999,360 | +1.55(+2.85%) |
Oct 06, 2020 | 54.85 | 55.37 | 54.02 | 54.29 | 2,335,742 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.39 | 52.82 | 1,085,809 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.57 | 51.59 | 1,259,175 | +0.38(+0.75%) |
Oct 01, 2020 | 51.42 | 51.54 | 50.86 | 51.21 | 1,194,656 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.65 | 51.12 | 51.48 | 1,736,604 | -0.38(-0.74%) |
Sep 29, 2020 | 52.00 | 52.23 | 51.70 | 51.86 | 1,384,439 | -0.10(-0.18%) |
Sep 28, 2020 | 52.23 | 52.47 | 51.80 | 51.95 | 1,569,372 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.58 | 49.48 | 50.46 | 1,915,976 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.49 | 50.52 | 1,805,424 | +0.33(+0.67%) |
Sep 23, 2020 | 51.83 | 52.20 | 50.12 | 50.19 | 2,555,373 | -1.73(-3.33%) |
Sep 22, 2020 | 52.61 | 52.82 | 51.43 | 51.92 | 1,860,874 | -0.11(-0.22%) |
Sep 21, 2020 | 52.05 | 52.43 | 51.50 | 52.03 | 3,132,852 | -2.96(-5.39%) |
Sep 18, 2020 | 55.19 | 55.42 | 54.55 | 54.99 | 1,543,353 | -0.42(-0.76%) |
Sep 17, 2020 | 55.08 | 55.62 | 54.61 | 55.41 | 1,812,967 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.94 | 54.50 | 1,993,298 | +0.58(+1.08%) |
Sep 15, 2020 | 54.60 | 54.60 | 53.86 | 53.92 | 1,747,549 | +0.18(+0.34%) |
Sep 14, 2020 | 53.97 | 54.26 | 53.65 | 53.74 | 1,714,569 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.07 | 53.34 | 53.65 | 1,334,746 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.46 | 54.29 | 54.34 | 1,235,109 | -0.31(-0.56%) |
Sep 09, 2020 | 54.17 | 55.04 | 53.97 | 54.65 | 1,306,518 | +1.39(+2.62%) |
Sep 08, 2020 | 54.25 | 54.40 | 53.12 | 53.25 | 2,946,889 | -2.58(-4.62%) |
Sep 04, 2020 | 56.11 | 56.32 | 54.94 | 55.83 | 1,882,377 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.94 | 56.33 | 2,248,572 | -0.57(-1.01%) |
Sep 02, 2020 | 55.91 | 57.06 | 55.86 | 56.90 | 1,407,699 | +1.85(+3.37%) |