Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.25 | 69.34 | 67.36 | 67.68 | 14,262,082 | -1.42(-2.05%) |
Nov 27, 2020 | 69.94 | 70.01 | 68.70 | 69.09 | 3,989,747 | -0.77(-1.11%) |
Nov 25, 2020 | 68.67 | 69.91 | 68.51 | 69.87 | 7,006,305 | +1.23(+1.80%) |
Nov 24, 2020 | 69.08 | 69.26 | 68.20 | 68.63 | 7,319,088 | +0.38(+0.55%) |
Nov 23, 2020 | 69.57 | 69.59 | 67.86 | 68.26 | 8,340,472 | -0.90(-1.30%) |
Nov 20, 2020 | 68.91 | 69.87 | 68.88 | 69.16 | 6,436,235 | +0.38(+0.56%) |
Nov 19, 2020 | 69.51 | 69.58 | 68.48 | 68.77 | 8,074,849 | -0.60(-0.87%) |
Nov 18, 2020 | 70.78 | 70.81 | 69.36 | 69.38 | 7,103,179 | -0.75(-1.07%) |
Nov 17, 2020 | 71.17 | 71.83 | 69.92 | 70.13 | 6,407,343 | -1.04(-1.47%) |
Nov 16, 2020 | 71.58 | 71.65 | 69.86 | 71.17 | 8,375,139 | +0.51(+0.73%) |
Nov 13, 2020 | 70.48 | 71.15 | 70.29 | 70.66 | 6,812,478 | +0.48(+0.68%) |
Nov 12, 2020 | 71.04 | 71.31 | 69.59 | 70.18 | 6,447,545 | -0.80(-1.12%) |
Nov 11, 2020 | 70.03 | 71.75 | 69.76 | 70.98 | 7,537,038 | +1.42(+2.04%) |
Nov 10, 2020 | 70.84 | 70.97 | 68.94 | 69.56 | 9,447,843 | +0.44(+0.64%) |
Nov 09, 2020 | 74.23 | 76.29 | 68.97 | 69.12 | 14,053,043 | -0.19(-0.28%) |
Nov 06, 2020 | 68.65 | 69.62 | 67.85 | 69.31 | 6,638,231 | +0.89(+1.30%) |
Nov 05, 2020 | 68.93 | 69.80 | 68.19 | 68.42 | 9,433,715 | +1.31(+1.95%) |
Nov 04, 2020 | 68.20 | 68.57 | 66.82 | 67.11 | 13,248,045 | -2.47(-3.55%) |
Nov 03, 2020 | 69.61 | 70.42 | 69.01 | 69.59 | 7,523,233 | +0.81(+1.18%) |
Nov 02, 2020 | 67.83 | 69.06 | 67.48 | 68.77 | 10,085,202 | +1.76(+2.62%) |
Oct 30, 2020 | 67.49 | 68.06 | 66.36 | 67.01 | 9,603,826 | -0.73(-1.08%) |
Oct 29, 2020 | 68.08 | 68.68 | 66.77 | 67.75 | 8,469,631 | -0.41(-0.60%) |
Oct 28, 2020 | 68.41 | 69.61 | 68.00 | 68.16 | 8,201,265 | -1.21(-1.74%) |
Oct 27, 2020 | 69.70 | 69.96 | 68.67 | 69.37 | 5,280,248 | +0.11(+0.16%) |
Oct 26, 2020 | 68.95 | 69.33 | 68.10 | 69.26 | 6,236,384 | -0.10(-0.14%) |
Oct 23, 2020 | 69.36 | 69.92 | 69.03 | 69.35 | 6,137,010 | +0.18(+0.26%) |
Oct 22, 2020 | 68.57 | 69.64 | 68.47 | 69.17 | 9,246,570 | +1.05(+1.54%) |
Oct 21, 2020 | 68.40 | 69.22 | 67.61 | 68.12 | 8,513,533 | -0.76(-1.10%) |
Oct 20, 2020 | 68.93 | 69.59 | 68.52 | 68.88 | 6,559,971 | +0.33(+0.48%) |
Oct 19, 2020 | 69.83 | 70.40 | 68.23 | 68.55 | 8,423,702 | -1.38(-1.98%) |
Oct 16, 2020 | 68.55 | 70.07 | 68.36 | 69.93 | 8,138,836 | +1.63(+2.39%) |
Oct 15, 2020 | 68.19 | 68.63 | 67.66 | 68.30 | 6,270,050 | -0.50(-0.73%) |
Oct 14, 2020 | 69.11 | 69.40 | 68.35 | 68.80 | 6,011,739 | -0.19(-0.28%) |
Oct 13, 2020 | 69.34 | 69.64 | 68.42 | 68.99 | 9,392,370 | -0.96(-1.37%) |
Oct 12, 2020 | 69.34 | 70.50 | 69.11 | 69.95 | 6,354,348 | +0.63(+0.91%) |
Oct 09, 2020 | 69.50 | 69.50 | 68.72 | 69.32 | 7,071,720 | +0.43(+0.62%) |
Oct 08, 2020 | 68.35 | 69.11 | 67.95 | 68.89 | 6,219,587 | +0.90(+1.32%) |
Oct 07, 2020 | 67.04 | 68.14 | 66.25 | 67.99 | 11,067,873 | +1.57(+2.36%) |
Oct 06, 2020 | 66.05 | 66.94 | 65.28 | 66.43 | 7,959,078 | +0.54(+0.82%) |
Oct 05, 2020 | 64.95 | 66.13 | 64.75 | 65.89 | 7,209,426 | +1.54(+2.40%) |
Oct 02, 2020 | 63.79 | 65.71 | 63.73 | 64.34 | 9,074,857 | -0.36(-0.56%) |
Oct 01, 2020 | 63.87 | 65.00 | 63.76 | 64.71 | 10,945,255 | +1.19(+1.87%) |
Sep 30, 2020 | 64.26 | 64.79 | 61.13 | 63.52 | 25,388,008 | -1.27(-1.96%) |
Sep 29, 2020 | 65.01 | 65.43 | 64.58 | 64.79 | 7,750,037 | -0.23(-0.36%) |
Sep 28, 2020 | 64.87 | 65.46 | 64.68 | 65.02 | 7,558,376 | +0.53(+0.82%) |
Sep 25, 2020 | 63.02 | 64.56 | 62.78 | 64.49 | 5,961,342 | +0.98(+1.54%) |
Sep 24, 2020 | 62.41 | 64.02 | 62.37 | 63.51 | 8,169,945 | +0.97(+1.55%) |
Sep 23, 2020 | 63.77 | 63.77 | 62.50 | 62.54 | 6,391,400 | -1.09(-1.71%) |
Sep 22, 2020 | 63.49 | 64.06 | 62.92 | 63.63 | 7,856,893 | +0.43(+0.67%) |
Sep 21, 2020 | 62.93 | 63.32 | 62.15 | 63.21 | 8,258,014 | -0.16(-0.26%) |
Sep 18, 2020 | 63.84 | 64.53 | 63.12 | 63.37 | 15,716,147 | -0.59(-0.93%) |
Sep 17, 2020 | 63.62 | 64.14 | 63.12 | 63.97 | 10,251,809 | -0.19(-0.30%) |
Sep 16, 2020 | 65.17 | 65.67 | 63.88 | 64.16 | 21,307,914 | -3.51(-5.19%) |
Sep 15, 2020 | 67.66 | 68.49 | 66.63 | 67.67 | 11,824,022 | +3.15(+4.89%) |
Sep 14, 2020 | 63.97 | 64.99 | 63.72 | 64.51 | 4,231,753 | +0.86(+1.36%) |
Sep 11, 2020 | 63.66 | 63.89 | 63.03 | 63.65 | 4,296,431 | +0.28(+0.45%) |
Sep 10, 2020 | 64.32 | 64.53 | 63.26 | 63.37 | 4,766,399 | -1.25(-1.93%) |
Sep 09, 2020 | 64.08 | 65.64 | 64.04 | 64.62 | 5,223,918 | +1.02(+1.60%) |
Sep 08, 2020 | 63.56 | 64.27 | 63.00 | 63.60 | 7,820,165 | +0.13(+0.21%) |
Sep 04, 2020 | 64.80 | 65.45 | 62.43 | 63.46 | 7,917,284 | -0.75(-1.17%) |
Sep 03, 2020 | 66.36 | 66.61 | 63.61 | 64.21 | 8,582,742 | -1.76(-2.66%) |
Sep 02, 2020 | 63.49 | 66.30 | 63.08 | 65.97 | 10,656,028 | +2.55(+4.02%) |