Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.00 | 75.34 | 73.29 | 74.94 | 1,160,816 | +0.05(+0.07%) |
Nov 27, 2020 | 74.25 | 75.23 | 73.76 | 74.89 | 183,000 | +1.06(+1.44%) |
Nov 25, 2020 | 71.81 | 74.40 | 71.81 | 73.83 | 392,600 | +1.37(+1.89%) |
Nov 24, 2020 | 72.38 | 73.51 | 71.49 | 72.46 | 457,387 | +0.70(+0.98%) |
Nov 23, 2020 | 71.69 | 72.31 | 70.73 | 71.76 | 443,558 | +0.04(+0.06%) |
Nov 20, 2020 | 70.55 | 72.65 | 69.80 | 71.72 | 331,700 | +0.13(+0.18%) |
Nov 19, 2020 | 70.93 | 72.35 | 68.42 | 71.59 | 732,030 | +1.00(+1.42%) |
Nov 18, 2020 | 70.42 | 71.88 | 69.82 | 70.59 | 651,856 | +0.28(+0.40%) |
Nov 17, 2020 | 69.40 | 70.38 | 68.73 | 70.31 | 572,404 | +0.31(+0.44%) |
Nov 16, 2020 | 69.58 | 70.25 | 68.74 | 70.00 | 550,927 | +0.67(+0.97%) |
Nov 13, 2020 | 68.63 | 69.63 | 68.03 | 69.33 | 416,700 | +1.16(+1.70%) |
Nov 12, 2020 | 68.14 | 69.20 | 67.52 | 68.17 | 271,476 | +0.29(+0.43%) |
Nov 11, 2020 | 65.98 | 68.29 | 65.64 | 67.88 | 475,660 | +2.36(+3.60%) |
Nov 10, 2020 | 68.62 | 68.99 | 64.82 | 65.52 | 752,418 | -3.45(-5.00%) |
Nov 09, 2020 | 67.17 | 70.24 | 65.86 | 68.97 | 672,104 | +0.38(+0.55%) |
Nov 06, 2020 | 68.40 | 69.02 | 66.42 | 68.59 | 530,700 | +0.07(+0.10%) |
Nov 05, 2020 | 67.35 | 71.76 | 67.35 | 68.52 | 1,421,088 | +2.23(+3.36%) |
Nov 04, 2020 | 64.61 | 66.88 | 64.61 | 66.29 | 603,249 | +2.49(+3.90%) |
Nov 03, 2020 | 62.59 | 64.12 | 62.01 | 63.80 | 353,956 | +1.52(+2.44%) |
Nov 02, 2020 | 62.55 | 63.52 | 61.09 | 62.28 | 530,179 | +0.35(+0.57%) |
Oct 30, 2020 | 63.79 | 64.08 | 61.11 | 61.93 | 581,300 | -1.94(-3.04%) |
Oct 29, 2020 | 63.66 | 64.25 | 62.92 | 63.87 | 271,709 | -0.03(-0.05%) |
Oct 28, 2020 | 63.66 | 64.67 | 62.40 | 63.90 | 460,844 | -0.91(-1.40%) |
Oct 27, 2020 | 65.52 | 66.35 | 64.61 | 64.81 | 548,060 | -0.33(-0.51%) |
Oct 26, 2020 | 65.34 | 65.60 | 63.53 | 65.14 | 551,966 | -0.57(-0.87%) |
Oct 23, 2020 | 64.67 | 66.02 | 63.72 | 65.71 | 381,400 | +1.54(+2.40%) |
Oct 22, 2020 | 63.61 | 64.31 | 62.28 | 64.17 | 454,167 | +0.95(+1.50%) |
Oct 21, 2020 | 64.43 | 65.36 | 62.20 | 63.22 | 608,128 | -1.23(-1.91%) |
Oct 20, 2020 | 66.35 | 66.50 | 63.67 | 64.45 | 1,004,150 | -1.47(-2.23%) |
Oct 19, 2020 | 66.21 | 66.88 | 64.99 | 65.92 | 815,231 | +0.09(+0.14%) |
Oct 16, 2020 | 65.65 | 66.38 | 64.91 | 65.83 | 975,900 | +0.18(+0.27%) |
Oct 15, 2020 | 63.89 | 66.00 | 63.08 | 65.65 | 470,034 | +1.31(+2.04%) |
Oct 14, 2020 | 65.65 | 65.65 | 63.43 | 64.34 | 302,937 | -0.96(-1.47%) |
Oct 13, 2020 | 65.67 | 66.06 | 64.85 | 65.30 | 375,739 | -0.26(-0.40%) |
Oct 12, 2020 | 66.42 | 66.69 | 65.27 | 65.56 | 2,063,814 | -0.16(-0.24%) |
Oct 09, 2020 | 65.05 | 66.74 | 65.01 | 65.72 | 435,400 | +0.72(+1.11%) |
Oct 08, 2020 | 64.86 | 66.25 | 64.17 | 65.00 | 715,677 | +0.96(+1.50%) |
Oct 07, 2020 | 61.73 | 64.46 | 61.73 | 64.04 | 441,656 | +2.30(+3.73%) |
Oct 06, 2020 | 61.65 | 63.35 | 61.38 | 61.74 | 283,165 | +0.41(+0.67%) |
Oct 05, 2020 | 60.33 | 61.67 | 59.75 | 61.33 | 374,092 | +1.60(+2.68%) |
Oct 02, 2020 | 59.90 | 61.26 | 59.20 | 59.73 | 291,100 | -1.40(-2.29%) |
Oct 01, 2020 | 61.91 | 62.30 | 61.02 | 61.13 | 489,404 | -0.11(-0.18%) |
Sep 30, 2020 | 61.03 | 62.92 | 60.60 | 61.24 | 607,337 | -0.06(-0.10%) |
Sep 29, 2020 | 61.72 | 62.19 | 61.11 | 61.30 | 342,035 | -0.29(-0.47%) |
Sep 28, 2020 | 61.48 | 61.84 | 60.70 | 61.59 | 343,261 | +0.77(+1.27%) |
Sep 25, 2020 | 59.71 | 61.35 | 59.62 | 60.82 | 322,400 | +1.39(+2.34%) |
Sep 24, 2020 | 59.36 | 60.07 | 58.38 | 59.43 | 656,228 | -0.27(-0.45%) |
Sep 23, 2020 | 61.72 | 61.76 | 59.46 | 59.70 | 306,998 | -1.88(-3.05%) |
Sep 22, 2020 | 61.82 | 61.82 | 60.38 | 61.58 | 445,371 | +0.46(+0.75%) |
Sep 21, 2020 | 58.65 | 61.17 | 57.73 | 61.12 | 488,538 | +1.42(+2.38%) |
Sep 18, 2020 | 61.42 | 61.69 | 58.81 | 59.70 | 1,063,400 | -0.96(-1.58%) |
Sep 17, 2020 | 60.54 | 60.94 | 59.20 | 60.66 | 390,922 | -1.22(-1.97%) |
Sep 16, 2020 | 62.43 | 63.23 | 61.49 | 61.88 | 246,230 | -0.18(-0.29%) |
Sep 15, 2020 | 62.09 | 62.85 | 61.58 | 62.06 | 234,569 | +0.40(+0.65%) |
Sep 14, 2020 | 60.51 | 61.96 | 59.86 | 61.66 | 477,509 | +1.68(+2.80%) |
Sep 11, 2020 | 61.50 | 62.14 | 58.50 | 59.98 | 538,100 | -0.88(-1.45%) |
Sep 10, 2020 | 62.22 | 63.13 | 60.54 | 60.86 | 291,873 | -0.56(-0.91%) |
Sep 09, 2020 | 61.26 | 62.01 | 60.00 | 61.42 | 320,717 | +1.49(+2.49%) |
Sep 08, 2020 | 59.67 | 61.74 | 58.85 | 59.93 | 494,823 | -1.32(-2.16%) |
Sep 04, 2020 | 64.42 | 64.98 | 59.38 | 61.25 | 780,300 | -3.86(-5.93%) |
Sep 03, 2020 | 66.23 | 66.23 | 63.04 | 65.11 | 600,769 | -1.97(-2.94%) |
Sep 02, 2020 | 67.23 | 67.76 | 65.52 | 67.08 | 534,062 | +0.62(+0.93%) |