Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.70 | 69.79 | 67.80 | 68.12 | 14,170,294 | -1.43(-2.05%) |
Nov 27, 2020 | 70.39 | 70.47 | 69.14 | 69.54 | 3,964,069 | -0.78(-1.11%) |
Nov 25, 2020 | 69.12 | 70.37 | 68.95 | 70.32 | 6,961,214 | +1.24(+1.80%) |
Nov 24, 2020 | 69.53 | 69.71 | 68.65 | 69.08 | 7,271,983 | +0.38(+0.55%) |
Nov 23, 2020 | 70.02 | 70.04 | 68.30 | 68.70 | 8,286,794 | -0.90(-1.30%) |
Nov 20, 2020 | 69.36 | 70.32 | 69.33 | 69.60 | 6,394,812 | +0.39(+0.56%) |
Nov 19, 2020 | 69.96 | 70.03 | 68.92 | 69.22 | 8,022,880 | -0.61(-0.87%) |
Nov 18, 2020 | 71.23 | 71.27 | 69.81 | 69.82 | 7,057,464 | -0.76(-1.07%) |
Nov 17, 2020 | 71.63 | 72.29 | 70.38 | 70.58 | 6,366,106 | -1.05(-1.47%) |
Nov 16, 2020 | 72.05 | 72.12 | 70.31 | 71.63 | 8,321,238 | +0.52(+0.73%) |
Nov 13, 2020 | 70.94 | 71.61 | 70.75 | 71.11 | 6,768,634 | +0.48(+0.68%) |
Nov 12, 2020 | 71.50 | 71.77 | 70.04 | 70.64 | 6,406,049 | -0.80(-1.12%) |
Nov 11, 2020 | 70.49 | 72.21 | 70.21 | 71.44 | 7,488,530 | +1.43(+2.04%) |
Nov 10, 2020 | 71.30 | 71.43 | 69.38 | 70.01 | 9,387,037 | +0.44(+0.64%) |
Nov 09, 2020 | 74.71 | 76.78 | 69.42 | 69.57 | 13,962,599 | -0.19(-0.28%) |
Nov 06, 2020 | 69.10 | 70.07 | 68.29 | 69.76 | 6,595,508 | +0.89(+1.30%) |
Nov 05, 2020 | 69.37 | 70.25 | 68.63 | 68.87 | 9,373,000 | +1.32(+1.95%) |
Nov 04, 2020 | 68.65 | 69.01 | 67.25 | 67.55 | 13,162,782 | -2.49(-3.55%) |
Nov 03, 2020 | 70.06 | 70.88 | 69.45 | 70.04 | 7,474,814 | +0.82(+1.18%) |
Nov 02, 2020 | 68.27 | 69.51 | 67.92 | 69.22 | 10,020,295 | +1.77(+2.62%) |
Oct 30, 2020 | 67.93 | 68.50 | 66.79 | 67.45 | 9,542,017 | -0.74(-1.08%) |
Oct 29, 2020 | 68.53 | 69.12 | 67.20 | 68.18 | 8,415,121 | -0.41(-0.60%) |
Oct 28, 2020 | 68.86 | 70.06 | 68.44 | 68.60 | 8,148,483 | -1.22(-1.74%) |
Oct 27, 2020 | 70.15 | 70.41 | 69.12 | 69.82 | 5,246,265 | +0.11(+0.16%) |
Oct 26, 2020 | 69.39 | 69.78 | 68.54 | 69.71 | 6,196,248 | -0.10(-0.14%) |
Oct 23, 2020 | 69.81 | 70.38 | 69.47 | 69.80 | 6,097,513 | +0.18(+0.26%) |
Oct 22, 2020 | 69.01 | 70.09 | 68.92 | 69.62 | 9,187,060 | +1.06(+1.54%) |
Oct 21, 2020 | 68.84 | 69.67 | 68.04 | 68.56 | 8,458,740 | -0.76(-1.10%) |
Oct 20, 2020 | 69.38 | 70.04 | 68.96 | 69.33 | 6,517,752 | +0.33(+0.48%) |
Oct 19, 2020 | 70.28 | 70.85 | 68.67 | 68.99 | 8,369,487 | -1.39(-1.98%) |
Oct 16, 2020 | 69.00 | 70.53 | 68.80 | 70.39 | 8,086,455 | +1.64(+2.39%) |
Oct 15, 2020 | 68.63 | 69.07 | 68.10 | 68.74 | 6,229,696 | -0.50(-0.73%) |
Oct 14, 2020 | 69.56 | 69.85 | 68.80 | 69.24 | 5,973,048 | -0.19(-0.28%) |
Oct 13, 2020 | 69.79 | 70.09 | 68.87 | 69.44 | 9,331,921 | -0.97(-1.37%) |
Oct 12, 2020 | 69.79 | 70.95 | 69.56 | 70.40 | 6,313,452 | +0.64(+0.91%) |
Oct 09, 2020 | 69.95 | 69.95 | 69.17 | 69.77 | 7,026,207 | +0.43(+0.62%) |
Oct 08, 2020 | 68.79 | 69.55 | 68.39 | 69.34 | 6,179,558 | +0.90(+1.32%) |
Oct 07, 2020 | 67.47 | 68.58 | 66.68 | 68.43 | 10,996,641 | +1.58(+2.36%) |
Oct 06, 2020 | 66.48 | 67.37 | 65.70 | 66.86 | 7,907,854 | +0.55(+0.82%) |
Oct 05, 2020 | 65.38 | 66.56 | 65.17 | 66.31 | 7,163,027 | +1.55(+2.40%) |
Oct 02, 2020 | 64.21 | 66.14 | 64.15 | 64.76 | 9,016,452 | -0.37(-0.56%) |
Oct 01, 2020 | 64.28 | 65.42 | 64.18 | 65.13 | 10,874,813 | +1.20(+1.87%) |
Sep 30, 2020 | 64.67 | 65.21 | 61.53 | 63.93 | 25,224,612 | -1.28(-1.96%) |
Sep 29, 2020 | 65.43 | 65.86 | 65.00 | 65.21 | 7,700,159 | -0.23(-0.36%) |
Sep 28, 2020 | 65.29 | 65.88 | 65.10 | 65.44 | 7,509,731 | +0.53(+0.82%) |
Sep 25, 2020 | 63.43 | 64.98 | 63.18 | 64.91 | 5,922,975 | +0.99(+1.54%) |
Sep 24, 2020 | 62.81 | 64.44 | 62.78 | 63.92 | 8,117,364 | +0.97(+1.55%) |
Sep 23, 2020 | 64.18 | 64.18 | 62.91 | 62.95 | 6,350,266 | -1.09(-1.71%) |
Sep 22, 2020 | 63.91 | 64.48 | 63.33 | 64.04 | 7,806,327 | +0.43(+0.67%) |
Sep 21, 2020 | 63.34 | 63.73 | 62.55 | 63.62 | 8,204,867 | -0.17(-0.26%) |
Sep 18, 2020 | 64.25 | 64.95 | 63.53 | 63.78 | 15,614,999 | -0.60(-0.93%) |
Sep 17, 2020 | 64.03 | 64.55 | 63.53 | 64.38 | 10,185,829 | -0.19(-0.30%) |
Sep 16, 2020 | 65.59 | 66.09 | 64.29 | 64.57 | 21,170,778 | -3.54(-5.19%) |
Sep 15, 2020 | 68.10 | 68.94 | 67.06 | 68.11 | 11,747,924 | +3.17(+4.89%) |
Sep 14, 2020 | 64.39 | 65.41 | 64.13 | 64.93 | 4,204,518 | +0.87(+1.36%) |
Sep 11, 2020 | 64.07 | 64.30 | 63.44 | 64.06 | 4,268,780 | +0.29(+0.45%) |
Sep 10, 2020 | 64.73 | 64.95 | 63.67 | 63.78 | 4,735,723 | -1.26(-1.93%) |
Sep 09, 2020 | 64.49 | 66.06 | 64.45 | 65.04 | 5,190,297 | +1.03(+1.60%) |
Sep 08, 2020 | 63.97 | 64.68 | 63.41 | 64.01 | 7,769,835 | +0.14(+0.21%) |
Sep 04, 2020 | 65.22 | 65.87 | 62.83 | 63.87 | 7,866,330 | -0.75(-1.17%) |
Sep 03, 2020 | 66.79 | 67.04 | 64.02 | 64.63 | 8,527,505 | -1.77(-2.66%) |
Sep 02, 2020 | 63.91 | 66.72 | 63.49 | 66.39 | 10,587,447 | +2.56(+4.02%) |