Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.69 | 72.97 | 71.35 | 72.29 | 911,937 | -0.27(-0.37%) |
Nov 27, 2020 | 72.14 | 72.79 | 72.01 | 72.56 | 359,486 | +0.63(+0.87%) |
Nov 25, 2020 | 71.27 | 72.20 | 71.15 | 71.93 | 761,310 | +0.71(+1.00%) |
Nov 24, 2020 | 71.62 | 71.62 | 70.75 | 71.22 | 1,443,823 | +0.30(+0.43%) |
Nov 23, 2020 | 70.21 | 71.12 | 70.21 | 70.92 | 661,086 | +0.93(+1.33%) |
Nov 20, 2020 | 69.72 | 70.30 | 69.63 | 69.99 | 767,591 | +0.39(+0.56%) |
Nov 19, 2020 | 68.68 | 69.75 | 68.68 | 69.60 | 1,510,909 | +1.10(+1.60%) |
Nov 18, 2020 | 68.61 | 69.08 | 68.34 | 68.50 | 1,191,272 | +0.16(+0.23%) |
Nov 17, 2020 | 68.63 | 68.84 | 68.11 | 68.34 | 826,064 | +0.21(+0.31%) |
Nov 16, 2020 | 68.07 | 68.41 | 67.90 | 68.13 | 1,260,602 | +0.22(+0.33%) |
Nov 13, 2020 | 67.91 | 68.11 | 67.52 | 67.91 | 1,312,993 | +0.58(+0.86%) |
Nov 12, 2020 | 67.83 | 68.06 | 67.24 | 67.33 | 933,038 | -0.13(-0.19%) |
Nov 11, 2020 | 66.80 | 67.49 | 66.61 | 67.46 | 1,069,126 | +1.13(+1.70%) |
Nov 10, 2020 | 67.43 | 67.43 | 65.57 | 66.33 | 1,063,382 | -1.83(-2.68%) |
Nov 09, 2020 | 68.69 | 69.16 | 67.42 | 68.16 | 1,914,660 | +0.22(+0.33%) |
Nov 06, 2020 | 67.50 | 68.16 | 67.37 | 67.94 | 803,864 | +0.18(+0.27%) |
Nov 05, 2020 | 67.05 | 68.13 | 67.00 | 67.75 | 2,170,301 | +1.58(+2.39%) |
Nov 04, 2020 | 65.54 | 66.42 | 65.45 | 66.17 | 1,333,460 | +1.65(+2.56%) |
Nov 03, 2020 | 63.97 | 64.94 | 63.93 | 64.52 | 900,478 | +0.79(+1.25%) |
Nov 02, 2020 | 63.54 | 64.16 | 63.20 | 63.72 | 1,435,807 | +0.13(+0.20%) |
Oct 30, 2020 | 64.18 | 64.24 | 62.90 | 63.60 | 2,140,637 | -0.97(-1.50%) |
Oct 29, 2020 | 64.49 | 64.97 | 64.28 | 64.57 | 1,390,038 | +0.23(+0.36%) |
Oct 28, 2020 | 65.17 | 65.18 | 64.19 | 64.34 | 1,610,745 | -1.27(-1.94%) |
Oct 27, 2020 | 65.36 | 65.86 | 65.18 | 65.61 | 959,206 | +0.26(+0.40%) |
Oct 26, 2020 | 65.84 | 66.13 | 64.73 | 65.35 | 957,360 | -0.78(-1.17%) |
Oct 23, 2020 | 66.21 | 66.24 | 65.52 | 66.13 | 1,094,589 | +0.28(+0.42%) |
Oct 22, 2020 | 65.77 | 66.24 | 65.34 | 65.85 | 998,334 | +0.18(+0.28%) |
Oct 21, 2020 | 66.04 | 66.31 | 65.55 | 65.66 | 868,725 | -0.31(-0.48%) |
Oct 20, 2020 | 66.13 | 66.34 | 65.82 | 65.98 | 654,594 | -0.03(-0.04%) |
Oct 19, 2020 | 66.70 | 66.81 | 65.83 | 66.01 | 846,219 | -0.27(-0.40%) |
Oct 16, 2020 | 66.86 | 66.86 | 66.22 | 66.27 | 437,857 | -0.05(-0.07%) |
Oct 15, 2020 | 65.90 | 66.45 | 65.68 | 66.32 | 753,414 | -0.29(-0.43%) |
Oct 14, 2020 | 66.87 | 67.08 | 66.22 | 66.61 | 1,037,985 | -0.02(-0.03%) |
Oct 13, 2020 | 66.51 | 66.82 | 66.32 | 66.62 | 930,527 | +0.17(+0.25%) |
Oct 12, 2020 | 66.90 | 66.90 | 66.45 | 66.46 | 1,106,479 | +0.37(+0.56%) |
Oct 09, 2020 | 66.18 | 66.36 | 65.70 | 66.09 | 1,042,796 | +0.47(+0.72%) |
Oct 08, 2020 | 66.05 | 66.05 | 65.56 | 65.62 | 1,330,904 | +0.20(+0.31%) |
Oct 07, 2020 | 65.13 | 65.51 | 64.58 | 65.42 | 1,080,394 | +1.02(+1.59%) |
Oct 06, 2020 | 64.74 | 65.34 | 64.14 | 64.39 | 1,008,546 | -0.21(-0.33%) |
Oct 05, 2020 | 64.25 | 64.83 | 64.25 | 64.60 | 1,652,788 | +0.63(+0.98%) |
Oct 02, 2020 | 63.83 | 64.46 | 63.50 | 63.98 | 1,337,952 | -0.78(-1.20%) |
Oct 01, 2020 | 64.05 | 64.75 | 63.92 | 64.75 | 1,561,426 | +1.27(+2.00%) |
Sep 30, 2020 | 63.24 | 63.90 | 63.13 | 63.48 | 2,328,794 | +0.15(+0.23%) |
Sep 29, 2020 | 63.42 | 63.57 | 63.12 | 63.33 | 855,089 | -0.04(-0.06%) |
Sep 28, 2020 | 63.05 | 63.45 | 62.96 | 63.37 | 1,452,613 | +0.94(+1.51%) |
Sep 25, 2020 | 61.28 | 62.70 | 61.28 | 62.43 | 762,384 | +1.02(+1.67%) |
Sep 24, 2020 | 60.85 | 62.12 | 60.34 | 61.41 | 1,723,554 | -0.02(-0.03%) |
Sep 23, 2020 | 62.94 | 62.94 | 61.25 | 61.42 | 2,611,286 | -1.49(-2.37%) |
Sep 22, 2020 | 62.82 | 63.02 | 62.13 | 62.92 | 993,150 | +0.12(+0.19%) |
Sep 21, 2020 | 62.25 | 62.89 | 61.53 | 62.80 | 2,644,589 | -0.21(-0.34%) |
Sep 18, 2020 | 63.11 | 63.52 | 62.28 | 63.01 | 1,075,042 | +0.20(+0.32%) |
Sep 17, 2020 | 62.63 | 62.83 | 62.10 | 62.81 | 891,196 | -0.62(-0.97%) |
Sep 16, 2020 | 63.57 | 63.92 | 63.29 | 63.42 | 1,939,599 | -0.01(-0.01%) |
Sep 15, 2020 | 63.31 | 63.71 | 63.06 | 63.43 | 2,404,309 | +0.64(+1.01%) |
Sep 14, 2020 | 61.90 | 62.81 | 61.63 | 62.80 | 1,752,139 | +1.61(+2.64%) |
Sep 11, 2020 | 61.79 | 62.00 | 60.66 | 61.18 | 1,280,805 | -0.35(-0.57%) |
Sep 10, 2020 | 62.23 | 62.69 | 61.08 | 61.53 | 2,084,857 | -0.20(-0.33%) |
Sep 09, 2020 | 61.51 | 62.12 | 61.24 | 61.74 | 2,597,703 | +0.97(+1.59%) |
Sep 08, 2020 | 61.13 | 61.74 | 60.38 | 60.77 | 2,237,293 | -1.87(-2.99%) |
Sep 04, 2020 | 63.17 | 63.66 | 60.88 | 62.64 | 1,645,772 | -0.72(-1.13%) |
Sep 03, 2020 | 64.73 | 64.73 | 62.79 | 63.36 | 4,565,822 | -2.25(-3.43%) |
Sep 02, 2020 | 66.25 | 66.25 | 64.32 | 65.61 | 1,339,843 | -0.17(-0.25%) |