Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.81 | 78.53 | 75.12 | 75.36 | 16,525,161 | -3.57(-4.52%) |
Nov 27, 2020 | 78.95 | 80.04 | 78.27 | 78.93 | 5,353,307 | -0.72(-0.90%) |
Nov 25, 2020 | 81.84 | 81.84 | 79.65 | 79.65 | 12,211,986 | -3.01(-3.64%) |
Nov 24, 2020 | 80.73 | 82.83 | 80.39 | 82.66 | 19,964,482 | +3.97(+5.04%) |
Nov 23, 2020 | 75.60 | 79.17 | 75.00 | 78.69 | 15,477,474 | +4.53(+6.11%) |
Nov 20, 2020 | 74.10 | 74.61 | 73.37 | 74.16 | 9,598,032 | +0.05(+0.07%) |
Nov 19, 2020 | 72.22 | 74.31 | 71.80 | 74.11 | 10,195,864 | +1.25(+1.72%) |
Nov 18, 2020 | 75.53 | 75.98 | 72.83 | 72.85 | 12,242,196 | -2.39(-3.17%) |
Nov 17, 2020 | 74.69 | 75.66 | 73.33 | 75.24 | 16,573,982 | -0.54(-0.72%) |
Nov 16, 2020 | 73.47 | 75.97 | 72.87 | 75.79 | 22,251,654 | +5.05(+7.14%) |
Nov 13, 2020 | 69.13 | 71.00 | 69.03 | 70.73 | 12,793,482 | +2.01(+2.93%) |
Nov 12, 2020 | 68.99 | 70.06 | 68.07 | 68.72 | 10,471,603 | -1.52(-2.17%) |
Nov 11, 2020 | 71.64 | 71.98 | 69.69 | 70.25 | 13,660,392 | -0.52(-0.73%) |
Nov 10, 2020 | 69.12 | 70.84 | 67.91 | 70.77 | 17,648,166 | +3.13(+4.62%) |
Nov 09, 2020 | 68.15 | 71.79 | 66.67 | 67.64 | 28,168,508 | +7.03(+11.60%) |
Nov 06, 2020 | 61.76 | 62.42 | 60.34 | 60.61 | 9,821,429 | -0.84(-1.37%) |
Nov 05, 2020 | 61.24 | 62.16 | 61.13 | 61.46 | 12,474,563 | +0.32(+0.52%) |
Nov 04, 2020 | 60.30 | 62.69 | 59.54 | 61.14 | 12,819,885 | +0.03(+0.04%) |
Nov 03, 2020 | 62.33 | 62.44 | 60.53 | 61.12 | 10,079,874 | -0.35(-0.57%) |
Nov 02, 2020 | 60.23 | 62.26 | 59.12 | 61.46 | 13,463,222 | +2.26(+3.81%) |
Oct 30, 2020 | 59.55 | 59.73 | 58.00 | 59.21 | 20,188,224 | +0.60(+1.02%) |
Oct 29, 2020 | 56.34 | 58.90 | 55.51 | 58.61 | 14,425,674 | +1.64(+2.87%) |
Oct 28, 2020 | 57.67 | 58.00 | 56.50 | 56.98 | 18,734,476 | -2.24(-3.78%) |
Oct 27, 2020 | 59.99 | 60.14 | 59.20 | 59.22 | 16,726,587 | -1.22(-2.02%) |
Oct 26, 2020 | 61.11 | 61.24 | 59.84 | 60.43 | 11,398,352 | -1.39(-2.25%) |
Oct 23, 2020 | 62.98 | 63.35 | 61.19 | 61.82 | 10,244,247 | -0.71(-1.13%) |
Oct 22, 2020 | 60.38 | 62.61 | 60.12 | 62.53 | 11,516,462 | +2.16(+3.57%) |
Oct 21, 2020 | 60.60 | 60.98 | 60.26 | 60.37 | 11,499,441 | -0.69(-1.13%) |
Oct 20, 2020 | 61.25 | 61.58 | 60.52 | 61.06 | 9,091,151 | +0.34(+0.56%) |
Oct 19, 2020 | 62.28 | 62.48 | 60.65 | 60.72 | 9,806,659 | -1.37(-2.21%) |
Oct 16, 2020 | 62.63 | 63.07 | 61.57 | 62.10 | 10,923,667 | -0.53(-0.84%) |
Oct 15, 2020 | 61.18 | 62.80 | 60.82 | 62.62 | 11,800,020 | +0.48(+0.77%) |
Oct 14, 2020 | 62.43 | 63.41 | 62.11 | 62.15 | 8,284,807 | -0.38(-0.61%) |
Oct 13, 2020 | 63.67 | 63.67 | 62.00 | 62.53 | 12,254,923 | -0.95(-1.49%) |
Oct 12, 2020 | 62.73 | 63.85 | 62.36 | 63.48 | 10,630,318 | +0.43(+0.69%) |
Oct 09, 2020 | 64.63 | 64.82 | 63.02 | 63.04 | 14,392,257 | -1.04(-1.62%) |
Oct 08, 2020 | 63.37 | 64.36 | 63.03 | 64.08 | 13,603,691 | +1.23(+1.95%) |
Oct 07, 2020 | 61.48 | 62.97 | 60.96 | 62.85 | 18,086,670 | +1.26(+2.05%) |
Oct 06, 2020 | 62.90 | 63.31 | 61.55 | 61.59 | 17,949,560 | -0.34(-0.55%) |
Oct 05, 2020 | 60.93 | 61.96 | 60.24 | 61.93 | 14,142,769 | +1.29(+2.12%) |
Oct 02, 2020 | 58.71 | 61.06 | 58.63 | 60.65 | 11,567,990 | +0.66(+1.09%) |
Oct 01, 2020 | 60.92 | 61.23 | 59.66 | 59.99 | 17,524,976 | -1.35(-2.19%) |
Sep 30, 2020 | 61.55 | 62.10 | 61.00 | 61.34 | 12,285,197 | +0.09(+0.14%) |
Sep 29, 2020 | 63.04 | 63.16 | 60.58 | 61.25 | 12,391,726 | -1.73(-2.75%) |
Sep 28, 2020 | 62.73 | 63.69 | 62.32 | 62.98 | 15,067,118 | +1.79(+2.92%) |
Sep 25, 2020 | 60.49 | 61.75 | 60.29 | 61.19 | 12,995,031 | +0.03(+0.04%) |
Sep 24, 2020 | 60.70 | 62.21 | 60.06 | 61.17 | 17,839,110 | -0.13(-0.21%) |
Sep 23, 2020 | 64.40 | 64.67 | 61.21 | 61.29 | 19,541,476 | -3.05(-4.74%) |
Sep 22, 2020 | 64.87 | 66.05 | 64.19 | 64.34 | 10,743,108 | -0.66(-1.01%) |
Sep 21, 2020 | 64.95 | 65.30 | 63.62 | 65.00 | 19,012,776 | -1.63(-2.44%) |
Sep 18, 2020 | 66.35 | 67.43 | 66.02 | 66.63 | 17,041,504 | -0.49(-0.74%) |
Sep 17, 2020 | 66.05 | 67.17 | 65.06 | 67.12 | 12,334,508 | +0.20(+0.29%) |
Sep 16, 2020 | 65.04 | 67.71 | 64.71 | 66.93 | 15,283,098 | +1.84(+2.83%) |
Sep 15, 2020 | 66.07 | 66.86 | 64.71 | 65.09 | 13,769,907 | -0.76(-1.15%) |
Sep 14, 2020 | 66.01 | 66.43 | 65.53 | 65.84 | 9,603,816 | -0.34(-0.51%) |
Sep 11, 2020 | 66.65 | 67.04 | 65.65 | 66.18 | 16,119,684 | -0.39(-0.59%) |
Sep 10, 2020 | 68.69 | 68.91 | 66.49 | 66.58 | 13,904,840 | -1.60(-2.35%) |
Sep 09, 2020 | 68.13 | 69.06 | 67.88 | 68.18 | 10,880,755 | +0.90(+1.34%) |
Sep 08, 2020 | 68.58 | 68.65 | 66.48 | 67.27 | 17,539,850 | -2.52(-3.61%) |
Sep 04, 2020 | 70.25 | 71.25 | 68.92 | 69.80 | 12,344,839 | -0.30(-0.43%) |
Sep 03, 2020 | 70.75 | 71.98 | 69.61 | 70.09 | 18,990,356 | -0.78(-1.09%) |
Sep 02, 2020 | 70.76 | 71.53 | 70.45 | 70.87 | 12,703,474 | +0.09(+0.13%) |