Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.86 | 61.07 | 60.39 | 61.01 | 12,702,869 | -0.01(-0.02%) |
Nov 27, 2020 | 61.18 | 61.18 | 60.83 | 61.01 | 3,540,984 | -0.01(-0.01%) |
Nov 25, 2020 | 61.03 | 61.27 | 60.94 | 61.02 | 5,753,099 | -0.04(-0.06%) |
Nov 24, 2020 | 61.01 | 61.27 | 60.88 | 61.06 | 6,651,964 | +0.41(+0.68%) |
Nov 23, 2020 | 60.74 | 60.83 | 60.28 | 60.65 | 6,389,166 | +0.02(+0.03%) |
Nov 20, 2020 | 60.92 | 61.19 | 60.58 | 60.63 | 5,114,767 | -0.38(-0.63%) |
Nov 19, 2020 | 60.69 | 61.11 | 60.53 | 61.01 | 9,684,851 | +0.16(+0.27%) |
Nov 18, 2020 | 61.79 | 62.01 | 60.84 | 60.85 | 8,344,036 | -0.85(-1.37%) |
Nov 17, 2020 | 61.67 | 62.06 | 61.52 | 61.70 | 8,936,510 | -0.44(-0.70%) |
Nov 16, 2020 | 62.14 | 62.16 | 61.66 | 62.14 | 14,209,891 | +0.57(+0.92%) |
Nov 13, 2020 | 60.96 | 61.65 | 60.78 | 61.57 | 6,764,119 | +0.84(+1.38%) |
Nov 12, 2020 | 60.73 | 60.90 | 60.22 | 60.73 | 9,811,296 | -0.16(-0.27%) |
Nov 11, 2020 | 60.72 | 61.15 | 60.31 | 60.90 | 11,386,935 | +0.52(+0.86%) |
Nov 10, 2020 | 59.20 | 60.54 | 59.15 | 60.38 | 16,599,158 | +1.17(+1.97%) |
Nov 09, 2020 | 60.76 | 61.34 | 59.13 | 59.21 | 16,608,267 | -0.14(-0.23%) |
Nov 06, 2020 | 59.16 | 59.65 | 59.09 | 59.35 | 13,933,064 | +0.27(+0.46%) |
Nov 05, 2020 | 59.33 | 59.63 | 58.91 | 59.07 | 15,266,797 | +0.43(+0.73%) |
Nov 04, 2020 | 58.94 | 59.63 | 58.57 | 58.64 | 28,084,196 | +0.03(+0.05%) |
Nov 03, 2020 | 58.25 | 59.15 | 58.18 | 58.62 | 22,569,418 | +0.95(+1.64%) |
Nov 02, 2020 | 57.58 | 57.93 | 57.22 | 57.67 | 11,993,474 | +0.90(+1.59%) |
Oct 30, 2020 | 56.75 | 57.02 | 56.06 | 56.77 | 11,070,224 | -0.20(-0.35%) |
Oct 29, 2020 | 56.84 | 57.53 | 56.27 | 56.97 | 9,808,247 | -0.02(-0.03%) |
Oct 28, 2020 | 57.86 | 58.16 | 56.92 | 56.98 | 12,043,410 | -1.71(-2.92%) |
Oct 27, 2020 | 58.89 | 59.21 | 58.67 | 58.70 | 5,847,388 | -0.16(-0.26%) |
Oct 26, 2020 | 59.16 | 59.28 | 58.34 | 58.85 | 10,257,543 | -0.77(-1.28%) |
Oct 23, 2020 | 59.72 | 59.86 | 59.44 | 59.62 | 5,587,154 | +0.11(+0.18%) |
Oct 22, 2020 | 59.55 | 59.71 | 59.23 | 59.51 | 8,532,647 | -0.03(-0.05%) |
Oct 21, 2020 | 59.42 | 59.87 | 59.39 | 59.54 | 7,692,786 | +0.05(+0.09%) |
Oct 20, 2020 | 60.13 | 60.25 | 59.36 | 59.48 | 8,401,638 | -0.06(-0.11%) |
Oct 19, 2020 | 60.33 | 60.59 | 59.38 | 59.55 | 8,482,519 | -0.78(-1.30%) |
Oct 16, 2020 | 60.49 | 60.82 | 60.31 | 60.33 | 7,349,805 | +0.02(+0.03%) |
Oct 15, 2020 | 59.84 | 60.47 | 59.78 | 60.31 | 7,293,627 | +0.04(+0.06%) |
Oct 14, 2020 | 60.58 | 60.82 | 60.03 | 60.28 | 7,201,795 | -0.31(-0.51%) |
Oct 13, 2020 | 60.45 | 60.77 | 60.30 | 60.59 | 8,232,168 | -0.05(-0.08%) |
Oct 12, 2020 | 60.19 | 60.95 | 60.16 | 60.63 | 9,526,264 | +0.69(+1.16%) |
Oct 09, 2020 | 59.71 | 60.20 | 59.64 | 59.94 | 8,658,713 | +0.47(+0.78%) |
Oct 08, 2020 | 59.35 | 59.53 | 59.10 | 59.47 | 7,303,486 | +0.39(+0.66%) |
Oct 07, 2020 | 58.79 | 59.33 | 58.67 | 59.08 | 8,854,515 | +0.63(+1.08%) |
Oct 06, 2020 | 58.97 | 59.20 | 58.28 | 58.45 | 7,187,099 | -0.38(-0.65%) |
Oct 05, 2020 | 58.58 | 58.91 | 58.49 | 58.84 | 4,936,838 | +0.39(+0.67%) |
Oct 02, 2020 | 58.19 | 58.71 | 57.99 | 58.44 | 8,185,339 | -0.33(-0.56%) |
Oct 01, 2020 | 58.78 | 58.91 | 58.27 | 58.77 | 10,159,441 | +0.33(+0.56%) |
Sep 30, 2020 | 57.98 | 58.81 | 57.95 | 58.44 | 9,086,030 | +0.70(+1.22%) |
Sep 29, 2020 | 58.15 | 58.29 | 57.63 | 57.74 | 8,939,317 | -0.38(-0.66%) |
Sep 28, 2020 | 57.95 | 58.45 | 57.92 | 58.12 | 6,665,889 | +0.65(+1.13%) |
Sep 25, 2020 | 56.88 | 57.54 | 56.75 | 57.48 | 8,151,448 | +0.30(+0.53%) |
Sep 24, 2020 | 56.76 | 57.48 | 56.37 | 57.18 | 10,026,542 | +0.42(+0.74%) |
Sep 23, 2020 | 57.81 | 57.95 | 56.69 | 56.76 | 7,694,938 | -0.87(-1.50%) |
Sep 22, 2020 | 57.32 | 57.91 | 57.26 | 57.62 | 7,840,544 | +0.34(+0.59%) |
Sep 21, 2020 | 57.33 | 57.50 | 56.63 | 57.29 | 12,422,411 | -0.44(-0.76%) |
Sep 18, 2020 | 58.35 | 58.43 | 57.33 | 57.73 | 11,020,890 | -0.53(-0.92%) |
Sep 17, 2020 | 58.14 | 58.57 | 57.84 | 58.26 | 11,153,104 | -0.37(-0.63%) |
Sep 16, 2020 | 59.15 | 59.30 | 58.58 | 58.63 | 8,021,893 | -0.26(-0.45%) |
Sep 15, 2020 | 59.12 | 59.33 | 58.81 | 58.90 | 6,258,971 | -0.08(-0.14%) |
Sep 14, 2020 | 58.89 | 59.25 | 58.71 | 58.98 | 7,057,937 | +0.38(+0.65%) |
Sep 11, 2020 | 58.45 | 58.88 | 58.18 | 58.60 | 11,267,591 | +0.33(+0.56%) |
Sep 10, 2020 | 58.99 | 59.16 | 58.14 | 58.27 | 12,203,278 | -0.73(-1.23%) |
Sep 09, 2020 | 58.49 | 59.57 | 58.38 | 58.99 | 14,176,006 | +0.84(+1.45%) |
Sep 08, 2020 | 59.26 | 59.38 | 57.91 | 58.15 | 18,002,744 | -1.25(-2.11%) |
Sep 04, 2020 | 59.71 | 59.96 | 58.67 | 59.40 | 17,217,100 | -0.14(-0.23%) |
Sep 03, 2020 | 60.73 | 61.28 | 59.10 | 59.54 | 29,022,128 | -1.04(-1.72%) |
Sep 02, 2020 | 59.77 | 60.83 | 59.68 | 60.58 | 12,329,225 | +1.08(+1.81%) |