Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.79 | 78.52 | 75.10 | 75.34 | 16,529,085 | -3.57(-4.52%) |
Nov 27, 2020 | 78.93 | 80.02 | 78.25 | 78.91 | 5,354,578 | -0.72(-0.90%) |
Nov 25, 2020 | 81.83 | 81.83 | 79.63 | 79.63 | 12,214,885 | -3.01(-3.64%) |
Nov 24, 2020 | 80.71 | 82.81 | 80.37 | 82.64 | 19,969,224 | +3.97(+5.04%) |
Nov 23, 2020 | 75.58 | 79.15 | 74.98 | 78.67 | 15,481,149 | +4.53(+6.11%) |
Nov 20, 2020 | 74.08 | 74.59 | 73.36 | 74.14 | 9,600,311 | +0.05(+0.07%) |
Nov 19, 2020 | 72.20 | 74.29 | 71.78 | 74.09 | 10,198,286 | +1.25(+1.72%) |
Nov 18, 2020 | 75.51 | 75.97 | 72.81 | 72.84 | 12,245,103 | -2.39(-3.17%) |
Nov 17, 2020 | 74.67 | 75.65 | 73.31 | 75.22 | 16,577,918 | -0.54(-0.72%) |
Nov 16, 2020 | 73.45 | 75.95 | 72.85 | 75.77 | 22,256,936 | +5.05(+7.14%) |
Nov 13, 2020 | 69.12 | 70.99 | 69.01 | 70.72 | 12,796,519 | +2.01(+2.93%) |
Nov 12, 2020 | 68.97 | 70.04 | 68.06 | 68.71 | 10,474,088 | -1.52(-2.17%) |
Nov 11, 2020 | 71.63 | 71.96 | 69.67 | 70.23 | 13,663,635 | -0.52(-0.73%) |
Nov 10, 2020 | 69.11 | 70.82 | 67.89 | 70.75 | 17,652,354 | +3.13(+4.62%) |
Nov 09, 2020 | 68.14 | 71.77 | 66.65 | 67.62 | 28,175,196 | +7.03(+11.60%) |
Nov 06, 2020 | 61.75 | 62.40 | 60.33 | 60.60 | 9,823,760 | -0.84(-1.37%) |
Nov 05, 2020 | 61.23 | 62.15 | 61.12 | 61.44 | 12,477,524 | +0.32(+0.52%) |
Nov 04, 2020 | 60.28 | 62.68 | 59.53 | 61.13 | 12,822,929 | +0.03(+0.04%) |
Nov 03, 2020 | 62.31 | 62.43 | 60.51 | 61.10 | 10,082,266 | -0.35(-0.57%) |
Nov 02, 2020 | 60.22 | 62.24 | 59.11 | 61.45 | 13,466,418 | +2.26(+3.81%) |
Oct 30, 2020 | 59.53 | 59.71 | 57.98 | 59.19 | 20,193,018 | +0.60(+1.02%) |
Oct 29, 2020 | 56.32 | 58.89 | 55.50 | 58.60 | 14,429,098 | +1.64(+2.87%) |
Oct 28, 2020 | 57.65 | 57.98 | 56.48 | 56.96 | 18,738,924 | -2.24(-3.78%) |
Oct 27, 2020 | 59.98 | 60.13 | 59.18 | 59.20 | 16,730,558 | -1.22(-2.02%) |
Oct 26, 2020 | 61.09 | 61.23 | 59.82 | 60.42 | 11,401,058 | -1.39(-2.25%) |
Oct 23, 2020 | 62.97 | 63.34 | 61.17 | 61.81 | 10,246,679 | -0.71(-1.13%) |
Oct 22, 2020 | 60.37 | 62.59 | 60.10 | 62.51 | 11,519,195 | +2.15(+3.57%) |
Oct 21, 2020 | 60.58 | 60.97 | 60.24 | 60.36 | 11,502,171 | -0.69(-1.13%) |
Oct 20, 2020 | 61.24 | 61.57 | 60.50 | 61.05 | 9,093,309 | +0.34(+0.56%) |
Oct 19, 2020 | 62.27 | 62.46 | 60.63 | 60.71 | 9,808,987 | -1.37(-2.21%) |
Oct 16, 2020 | 62.62 | 63.05 | 61.55 | 62.08 | 10,926,260 | -0.53(-0.84%) |
Oct 15, 2020 | 61.17 | 62.79 | 60.80 | 62.61 | 11,802,821 | +0.48(+0.77%) |
Oct 14, 2020 | 62.41 | 63.39 | 62.10 | 62.13 | 8,286,773 | -0.38(-0.61%) |
Oct 13, 2020 | 63.66 | 63.66 | 61.99 | 62.51 | 12,257,832 | -0.95(-1.49%) |
Oct 12, 2020 | 62.71 | 63.83 | 62.34 | 63.46 | 10,632,842 | +0.43(+0.69%) |
Oct 09, 2020 | 64.61 | 64.81 | 63.01 | 63.03 | 14,395,673 | -1.04(-1.62%) |
Oct 08, 2020 | 63.36 | 64.35 | 63.02 | 64.06 | 13,606,920 | +1.23(+1.95%) |
Oct 07, 2020 | 61.47 | 62.96 | 60.95 | 62.84 | 18,090,964 | +1.26(+2.05%) |
Oct 06, 2020 | 62.89 | 63.30 | 61.54 | 61.58 | 17,953,822 | -0.34(-0.55%) |
Oct 05, 2020 | 60.91 | 61.94 | 60.22 | 61.92 | 14,146,126 | +1.29(+2.12%) |
Oct 02, 2020 | 58.70 | 61.04 | 58.61 | 60.63 | 11,570,736 | +0.66(+1.09%) |
Oct 01, 2020 | 60.91 | 61.22 | 59.64 | 59.98 | 17,529,136 | -1.35(-2.19%) |
Sep 30, 2020 | 61.54 | 62.08 | 60.99 | 61.32 | 12,288,114 | +0.09(+0.14%) |
Sep 29, 2020 | 63.03 | 63.15 | 60.56 | 61.24 | 12,394,668 | -1.73(-2.75%) |
Sep 28, 2020 | 62.72 | 63.67 | 62.30 | 62.97 | 15,070,694 | +1.79(+2.92%) |
Sep 25, 2020 | 60.48 | 61.73 | 60.27 | 61.18 | 12,998,116 | +0.03(+0.04%) |
Sep 24, 2020 | 60.68 | 62.20 | 60.04 | 61.15 | 17,843,346 | -0.13(-0.21%) |
Sep 23, 2020 | 64.38 | 64.65 | 61.19 | 61.28 | 19,546,114 | -3.05(-4.74%) |
Sep 22, 2020 | 64.86 | 66.03 | 64.18 | 64.33 | 10,745,658 | -0.66(-1.01%) |
Sep 21, 2020 | 64.93 | 65.28 | 63.60 | 64.98 | 19,017,290 | -1.63(-2.44%) |
Sep 18, 2020 | 66.33 | 67.41 | 66.01 | 66.61 | 17,045,548 | -0.49(-0.74%) |
Sep 17, 2020 | 66.03 | 67.16 | 65.04 | 67.11 | 12,337,436 | +0.20(+0.29%) |
Sep 16, 2020 | 65.03 | 67.69 | 64.70 | 66.91 | 15,286,726 | +1.84(+2.83%) |
Sep 15, 2020 | 66.06 | 66.84 | 64.70 | 65.07 | 13,773,176 | -0.76(-1.15%) |
Sep 14, 2020 | 65.99 | 66.42 | 65.51 | 65.83 | 9,606,095 | -0.34(-0.51%) |
Sep 11, 2020 | 66.64 | 67.02 | 65.64 | 66.17 | 16,123,511 | -0.39(-0.59%) |
Sep 10, 2020 | 68.67 | 68.89 | 66.48 | 66.56 | 13,908,141 | -1.60(-2.35%) |
Sep 09, 2020 | 68.11 | 69.05 | 67.86 | 68.16 | 10,883,338 | +0.90(+1.34%) |
Sep 08, 2020 | 68.56 | 68.63 | 66.47 | 67.26 | 17,544,014 | -2.52(-3.61%) |
Sep 04, 2020 | 70.23 | 71.23 | 68.90 | 69.78 | 12,347,770 | -0.30(-0.43%) |
Sep 03, 2020 | 70.73 | 71.96 | 69.59 | 70.08 | 18,994,864 | -0.78(-1.09%) |
Sep 02, 2020 | 70.74 | 71.51 | 70.44 | 70.85 | 12,706,490 | +0.09(+0.13%) |