Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.03 | 63.13 | 62.15 | 62.62 | 1,190,411 | -0.48(-0.76%) |
Nov 27, 2020 | 62.99 | 63.14 | 62.89 | 63.10 | 544,046 | +0.22(+0.35%) |
Nov 25, 2020 | 62.88 | 62.96 | 62.53 | 62.88 | 1,203,303 | -0.10(-0.17%) |
Nov 24, 2020 | 62.78 | 63.20 | 62.59 | 62.99 | 1,512,951 | +0.75(+1.21%) |
Nov 23, 2020 | 61.85 | 62.41 | 61.76 | 62.23 | 1,042,022 | +0.73(+1.19%) |
Nov 20, 2020 | 61.53 | 61.71 | 61.38 | 61.50 | 705,319 | -0.08(-0.12%) |
Nov 19, 2020 | 60.93 | 61.60 | 60.66 | 61.58 | 980,059 | +0.51(+0.83%) |
Nov 18, 2020 | 61.89 | 62.01 | 61.03 | 61.07 | 1,367,905 | -0.65(-1.05%) |
Nov 17, 2020 | 61.28 | 61.92 | 60.95 | 61.72 | 1,426,670 | -0.07(-0.11%) |
Nov 16, 2020 | 61.59 | 61.79 | 61.13 | 61.79 | 955,948 | +1.00(+1.65%) |
Nov 13, 2020 | 60.07 | 60.87 | 60.07 | 60.79 | 1,004,991 | +1.08(+1.80%) |
Nov 12, 2020 | 60.26 | 60.33 | 59.26 | 59.71 | 1,072,267 | -0.78(-1.29%) |
Nov 11, 2020 | 60.69 | 60.69 | 60.14 | 60.49 | 950,977 | +0.28(+0.46%) |
Nov 10, 2020 | 59.96 | 60.35 | 59.44 | 60.21 | 1,782,018 | +0.19(+0.32%) |
Nov 09, 2020 | 61.40 | 62.08 | 60.02 | 60.02 | 1,977,666 | +1.12(+1.91%) |
Nov 06, 2020 | 59.06 | 59.23 | 58.75 | 58.90 | 1,324,389 | -0.03(-0.05%) |
Nov 05, 2020 | 58.43 | 59.15 | 58.38 | 58.93 | 1,265,849 | +1.31(+2.27%) |
Nov 04, 2020 | 57.48 | 58.49 | 57.13 | 57.62 | 1,748,273 | +0.43(+0.75%) |
Nov 03, 2020 | 56.62 | 57.50 | 56.59 | 57.19 | 1,836,589 | +1.21(+2.16%) |
Nov 02, 2020 | 55.71 | 56.15 | 55.41 | 55.98 | 1,379,836 | +0.94(+1.71%) |
Oct 30, 2020 | 55.23 | 55.55 | 54.37 | 55.04 | 2,140,617 | -0.54(-0.98%) |
Oct 29, 2020 | 54.99 | 56.04 | 54.79 | 55.58 | 1,415,905 | +0.51(+0.93%) |
Oct 28, 2020 | 55.65 | 55.91 | 55.02 | 55.07 | 1,397,112 | -1.60(-2.83%) |
Oct 27, 2020 | 57.16 | 57.34 | 56.64 | 56.67 | 1,601,365 | -0.46(-0.80%) |
Oct 26, 2020 | 57.66 | 57.84 | 56.52 | 57.13 | 1,500,685 | -1.26(-2.15%) |
Oct 23, 2020 | 58.25 | 58.38 | 57.81 | 58.38 | 1,091,556 | +0.44(+0.76%) |
Oct 22, 2020 | 57.47 | 58.01 | 57.14 | 57.95 | 826,766 | +0.63(+1.10%) |
Oct 21, 2020 | 57.67 | 57.97 | 57.31 | 57.32 | 1,112,593 | -0.30(-0.51%) |
Oct 20, 2020 | 57.74 | 58.22 | 57.56 | 57.61 | 1,574,720 | +0.21(+0.37%) |
Oct 19, 2020 | 58.30 | 58.48 | 57.30 | 57.40 | 1,227,645 | -0.66(-1.13%) |
Oct 16, 2020 | 58.37 | 58.47 | 58.06 | 58.06 | 786,428 | -0.10(-0.16%) |
Oct 15, 2020 | 57.24 | 58.26 | 57.08 | 58.15 | 1,080,535 | +0.20(+0.35%) |
Oct 14, 2020 | 58.21 | 58.55 | 57.84 | 57.95 | 832,418 | -0.20(-0.34%) |
Oct 13, 2020 | 58.23 | 58.44 | 57.99 | 58.15 | 987,695 | -0.29(-0.49%) |
Oct 12, 2020 | 58.31 | 58.58 | 58.15 | 58.44 | 1,023,586 | +0.43(+0.74%) |
Oct 09, 2020 | 58.19 | 58.35 | 57.89 | 58.01 | 885,269 | +0.25(+0.43%) |
Oct 08, 2020 | 57.50 | 57.79 | 57.35 | 57.76 | 864,004 | +0.66(+1.15%) |
Oct 07, 2020 | 56.60 | 57.23 | 56.60 | 57.11 | 757,604 | +1.04(+1.85%) |
Oct 06, 2020 | 56.72 | 57.31 | 55.97 | 56.07 | 1,387,760 | -0.43(-0.76%) |
Oct 05, 2020 | 55.80 | 56.52 | 55.80 | 56.50 | 730,013 | +1.09(+1.96%) |
Oct 02, 2020 | 54.27 | 55.64 | 54.20 | 55.41 | 1,797,296 | +0.18(+0.33%) |
Oct 01, 2020 | 55.09 | 55.35 | 54.80 | 55.23 | 2,310,634 | +0.54(+0.99%) |
Sep 30, 2020 | 54.58 | 55.21 | 54.31 | 54.69 | 1,850,320 | +0.23(+0.42%) |
Sep 29, 2020 | 54.77 | 54.87 | 54.24 | 54.46 | 2,020,119 | -0.28(-0.50%) |
Sep 28, 2020 | 54.39 | 54.89 | 54.34 | 54.73 | 1,235,003 | +1.04(+1.93%) |
Sep 25, 2020 | 52.65 | 53.85 | 52.58 | 53.69 | 1,227,751 | +0.85(+1.61%) |
Sep 24, 2020 | 52.68 | 53.43 | 52.09 | 52.85 | 2,818,554 | +0.04(+0.07%) |
Sep 23, 2020 | 54.04 | 54.31 | 52.79 | 52.81 | 1,806,344 | -1.17(-2.16%) |
Sep 22, 2020 | 53.68 | 54.05 | 53.35 | 53.97 | 1,541,853 | +0.45(+0.83%) |
Sep 21, 2020 | 53.59 | 53.66 | 52.84 | 53.53 | 1,961,970 | -0.97(-1.78%) |
Sep 18, 2020 | 55.13 | 55.27 | 54.08 | 54.50 | 1,531,389 | -0.55(-1.00%) |
Sep 17, 2020 | 54.61 | 55.21 | 54.35 | 55.05 | 2,603,075 | -0.32(-0.58%) |
Sep 16, 2020 | 55.45 | 56.02 | 55.24 | 55.37 | 1,229,600 | +0.21(+0.38%) |
Sep 15, 2020 | 55.33 | 55.45 | 55.03 | 55.16 | 1,190,283 | +0.19(+0.35%) |
Sep 14, 2020 | 54.48 | 55.11 | 54.43 | 54.97 | 1,021,460 | +1.03(+1.92%) |
Sep 11, 2020 | 54.15 | 54.29 | 53.44 | 53.94 | 2,144,092 | +0.07(+0.12%) |
Sep 10, 2020 | 54.90 | 55.11 | 53.80 | 53.87 | 2,165,978 | -0.71(-1.30%) |
Sep 09, 2020 | 54.36 | 54.93 | 54.27 | 54.58 | 1,735,647 | +0.71(+1.32%) |
Sep 08, 2020 | 54.29 | 54.57 | 53.68 | 53.87 | 1,766,677 | -1.16(-2.10%) |
Sep 04, 2020 | 55.68 | 55.88 | 53.97 | 55.03 | 2,295,451 | -0.40(-0.72%) |
Sep 03, 2020 | 56.89 | 56.95 | 55.07 | 55.43 | 2,051,939 | -1.72(-3.01%) |
Sep 02, 2020 | 56.57 | 57.28 | 56.26 | 57.14 | 1,182,896 | +0.85(+1.52%) |