Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.67 | 62.84 | 61.14 | 61.29 | 851,550 | -0.86(-1.38%) |
Nov 27, 2020 | 61.54 | 62.41 | 61.25 | 62.15 | 343,284 | +0.74(+1.20%) |
Nov 25, 2020 | 62.16 | 62.26 | 61.29 | 61.41 | 527,973 | -0.88(-1.42%) |
Nov 24, 2020 | 61.50 | 62.44 | 61.07 | 62.29 | 629,678 | +1.22(+2.00%) |
Nov 23, 2020 | 60.25 | 61.27 | 60.21 | 61.07 | 620,956 | +0.90(+1.50%) |
Nov 20, 2020 | 59.60 | 60.39 | 58.91 | 60.17 | 640,612 | +0.34(+0.56%) |
Nov 19, 2020 | 59.31 | 59.99 | 58.85 | 59.84 | 657,740 | +0.26(+0.44%) |
Nov 18, 2020 | 59.94 | 60.05 | 59.52 | 59.58 | 693,919 | -0.12(-0.20%) |
Nov 17, 2020 | 59.47 | 59.99 | 59.21 | 59.70 | 733,360 | -0.38(-0.64%) |
Nov 16, 2020 | 60.57 | 60.88 | 59.79 | 60.08 | 1,082,875 | +0.30(+0.50%) |
Nov 13, 2020 | 58.21 | 60.08 | 58.18 | 59.78 | 729,735 | +1.94(+3.35%) |
Nov 12, 2020 | 58.88 | 58.93 | 57.11 | 57.84 | 1,000,766 | -1.32(-2.24%) |
Nov 11, 2020 | 61.92 | 62.96 | 58.79 | 59.17 | 2,306,673 | +2.64(+4.66%) |
Nov 10, 2020 | 56.41 | 56.68 | 55.62 | 56.53 | 878,107 | -0.06(-0.10%) |
Nov 09, 2020 | 55.86 | 57.82 | 55.14 | 56.59 | 1,340,966 | +2.55(+4.72%) |
Nov 06, 2020 | 53.61 | 54.19 | 53.27 | 54.03 | 693,549 | +0.47(+0.87%) |
Nov 05, 2020 | 54.09 | 54.30 | 53.50 | 53.57 | 698,191 | +0.19(+0.35%) |
Nov 04, 2020 | 53.55 | 53.77 | 52.62 | 53.38 | 1,019,851 | +0.30(+0.56%) |
Nov 03, 2020 | 53.67 | 54.15 | 53.07 | 53.08 | 546,145 | -0.21(-0.40%) |
Nov 02, 2020 | 53.19 | 54.95 | 52.75 | 53.30 | 750,503 | +0.79(+1.51%) |
Oct 30, 2020 | 51.26 | 52.70 | 51.26 | 52.51 | 843,984 | +0.89(+1.73%) |
Oct 29, 2020 | 51.08 | 51.89 | 50.92 | 51.61 | 786,243 | +0.43(+0.84%) |
Oct 28, 2020 | 51.84 | 52.10 | 51.12 | 51.18 | 1,083,963 | -1.27(-2.41%) |
Oct 27, 2020 | 53.23 | 53.47 | 52.38 | 52.45 | 756,459 | -0.81(-1.52%) |
Oct 26, 2020 | 53.31 | 53.31 | 52.04 | 53.26 | 908,044 | -0.11(-0.21%) |
Oct 23, 2020 | 53.48 | 53.52 | 53.10 | 53.37 | 347,902 | +0.02(+0.03%) |
Oct 22, 2020 | 53.42 | 53.51 | 52.54 | 53.35 | 432,309 | +0.20(+0.37%) |
Oct 21, 2020 | 53.10 | 53.63 | 52.74 | 53.16 | 597,396 | +0.07(+0.14%) |
Oct 20, 2020 | 53.57 | 53.87 | 53.07 | 53.08 | 489,610 | -0.39(-0.73%) |
Oct 19, 2020 | 54.77 | 55.17 | 53.45 | 53.48 | 427,989 | -0.98(-1.80%) |
Oct 16, 2020 | 54.64 | 55.03 | 54.29 | 54.45 | 361,216 | -0.08(-0.15%) |
Oct 15, 2020 | 53.75 | 54.59 | 53.60 | 54.54 | 563,876 | +0.50(+0.93%) |
Oct 14, 2020 | 54.09 | 54.67 | 53.91 | 54.03 | 445,882 | -0.27(-0.50%) |
Oct 13, 2020 | 55.80 | 56.09 | 54.30 | 54.30 | 735,644 | -1.42(-2.54%) |
Oct 12, 2020 | 55.69 | 55.90 | 55.06 | 55.72 | 491,432 | +0.40(+0.72%) |
Oct 09, 2020 | 54.94 | 55.48 | 54.59 | 55.32 | 473,318 | +0.47(+0.85%) |
Oct 08, 2020 | 54.58 | 55.29 | 54.48 | 54.85 | 487,199 | +0.58(+1.06%) |
Oct 07, 2020 | 53.85 | 54.66 | 53.85 | 54.28 | 677,639 | +0.59(+1.09%) |
Oct 06, 2020 | 53.79 | 54.64 | 53.51 | 53.69 | 958,013 | -0.21(-0.40%) |
Oct 05, 2020 | 53.98 | 54.32 | 53.49 | 53.90 | 743,000 | +0.36(+0.68%) |
Oct 02, 2020 | 53.25 | 53.92 | 52.65 | 53.54 | 674,114 | -0.05(-0.09%) |
Oct 01, 2020 | 53.74 | 54.03 | 53.04 | 53.59 | 717,222 | +0.12(+0.23%) |
Sep 30, 2020 | 53.74 | 54.02 | 53.23 | 53.47 | 788,447 | -0.04(-0.07%) |
Sep 29, 2020 | 53.83 | 54.11 | 53.33 | 53.50 | 450,895 | -0.34(-0.63%) |
Sep 28, 2020 | 53.78 | 54.15 | 53.61 | 53.84 | 439,804 | +0.57(+1.08%) |
Sep 25, 2020 | 53.21 | 53.47 | 52.59 | 53.27 | 518,762 | +0.31(+0.58%) |
Sep 24, 2020 | 52.78 | 53.14 | 52.26 | 52.96 | 729,499 | +0.14(+0.26%) |
Sep 23, 2020 | 53.75 | 53.89 | 52.67 | 52.82 | 893,642 | -0.88(-1.64%) |
Sep 22, 2020 | 54.30 | 54.34 | 53.60 | 53.70 | 864,860 | -0.31(-0.57%) |
Sep 21, 2020 | 53.07 | 54.01 | 52.88 | 54.01 | 748,849 | +0.30(+0.56%) |
Sep 18, 2020 | 54.19 | 54.34 | 53.31 | 53.71 | 787,106 | -0.49(-0.90%) |
Sep 17, 2020 | 54.41 | 54.99 | 53.25 | 54.19 | 638,818 | -0.92(-1.66%) |
Sep 16, 2020 | 56.17 | 56.17 | 54.13 | 55.11 | 656,108 | +0.91(+1.67%) |
Sep 15, 2020 | 53.83 | 54.54 | 53.83 | 54.20 | 698,353 | +0.56(+1.05%) |
Sep 14, 2020 | 53.57 | 54.35 | 53.57 | 53.64 | 532,002 | +0.57(+1.08%) |
Sep 11, 2020 | 53.12 | 53.56 | 52.74 | 53.06 | 782,355 | +0.24(+0.46%) |
Sep 10, 2020 | 53.19 | 53.77 | 52.73 | 52.82 | 923,250 | -0.29(-0.54%) |
Sep 09, 2020 | 53.63 | 53.92 | 53.08 | 53.11 | 812,687 | +0.19(+0.37%) |
Sep 08, 2020 | 53.80 | 54.27 | 52.85 | 52.91 | 1,200,621 | -1.49(-2.74%) |
Sep 04, 2020 | 56.47 | 56.47 | 54.14 | 54.41 | 881,593 | -2.05(-3.63%) |
Sep 03, 2020 | 58.11 | 58.11 | 55.61 | 56.45 | 935,718 | -1.57(-2.71%) |
Sep 02, 2020 | 57.28 | 58.29 | 56.94 | 58.03 | 878,211 | +1.03(+1.80%) |