Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.68 | 69.78 | 67.79 | 68.10 | 14,173,483 | -1.43(-2.05%) |
Nov 27, 2020 | 70.38 | 70.45 | 69.13 | 69.53 | 3,964,962 | -0.78(-1.11%) |
Nov 25, 2020 | 69.10 | 70.35 | 68.93 | 70.30 | 6,962,781 | +1.24(+1.80%) |
Nov 24, 2020 | 69.51 | 69.69 | 68.63 | 69.06 | 7,273,619 | +0.38(+0.55%) |
Nov 23, 2020 | 70.00 | 70.02 | 68.28 | 68.69 | 8,288,659 | -0.90(-1.30%) |
Nov 20, 2020 | 69.34 | 70.31 | 69.31 | 69.59 | 6,396,251 | +0.39(+0.56%) |
Nov 19, 2020 | 69.95 | 70.01 | 68.91 | 69.20 | 8,024,686 | -0.61(-0.87%) |
Nov 18, 2020 | 71.22 | 71.26 | 69.79 | 69.81 | 7,059,052 | -0.76(-1.07%) |
Nov 17, 2020 | 71.61 | 72.28 | 70.36 | 70.56 | 6,367,538 | -1.05(-1.47%) |
Nov 16, 2020 | 72.03 | 72.10 | 70.30 | 71.61 | 8,323,111 | +0.52(+0.73%) |
Nov 13, 2020 | 70.92 | 71.60 | 70.73 | 71.10 | 6,770,157 | +0.48(+0.68%) |
Nov 12, 2020 | 71.49 | 71.75 | 70.02 | 70.62 | 6,407,491 | -0.80(-1.12%) |
Nov 11, 2020 | 70.47 | 72.19 | 70.20 | 71.42 | 7,490,216 | +1.43(+2.04%) |
Nov 10, 2020 | 71.28 | 71.41 | 69.37 | 69.99 | 9,389,150 | +0.44(+0.64%) |
Nov 09, 2020 | 74.69 | 76.76 | 69.40 | 69.55 | 13,965,741 | -0.19(-0.28%) |
Nov 06, 2020 | 69.08 | 70.06 | 68.27 | 69.74 | 6,596,992 | +0.89(+1.30%) |
Nov 05, 2020 | 69.36 | 70.23 | 68.61 | 68.85 | 9,375,110 | +1.32(+1.95%) |
Nov 04, 2020 | 68.63 | 69.00 | 67.24 | 67.53 | 13,165,745 | -2.49(-3.55%) |
Nov 03, 2020 | 70.05 | 70.86 | 69.44 | 70.02 | 7,476,496 | +0.82(+1.18%) |
Nov 02, 2020 | 68.25 | 69.50 | 67.90 | 69.20 | 10,022,550 | +1.77(+2.62%) |
Oct 30, 2020 | 67.91 | 68.48 | 66.78 | 67.43 | 9,544,165 | -0.74(-1.08%) |
Oct 29, 2020 | 68.51 | 69.11 | 67.18 | 68.17 | 8,417,015 | -0.41(-0.60%) |
Oct 28, 2020 | 68.84 | 70.05 | 68.43 | 68.58 | 8,150,317 | -1.22(-1.74%) |
Oct 27, 2020 | 70.13 | 70.40 | 69.10 | 69.80 | 5,247,446 | +0.11(+0.16%) |
Oct 26, 2020 | 69.38 | 69.76 | 68.52 | 69.69 | 6,197,642 | -0.10(-0.14%) |
Oct 23, 2020 | 69.80 | 70.36 | 69.46 | 69.79 | 6,098,885 | +0.18(+0.26%) |
Oct 22, 2020 | 68.99 | 70.07 | 68.90 | 69.60 | 9,189,127 | +1.06(+1.54%) |
Oct 21, 2020 | 68.83 | 69.65 | 68.03 | 68.55 | 8,460,644 | -0.76(-1.10%) |
Oct 20, 2020 | 69.36 | 70.03 | 68.95 | 69.31 | 6,519,219 | +0.33(+0.48%) |
Oct 19, 2020 | 70.26 | 70.84 | 68.65 | 68.98 | 8,371,371 | -1.39(-1.98%) |
Oct 16, 2020 | 68.98 | 70.51 | 68.79 | 70.37 | 8,088,275 | +1.64(+2.39%) |
Oct 15, 2020 | 68.62 | 69.06 | 68.08 | 68.73 | 6,231,098 | -0.50(-0.73%) |
Oct 14, 2020 | 69.54 | 69.84 | 68.78 | 69.23 | 5,974,393 | -0.19(-0.28%) |
Oct 13, 2020 | 69.77 | 70.08 | 68.85 | 69.42 | 9,334,022 | -0.97(-1.37%) |
Oct 12, 2020 | 69.77 | 70.94 | 69.54 | 70.39 | 6,314,873 | +0.64(+0.91%) |
Oct 09, 2020 | 69.94 | 69.94 | 69.15 | 69.75 | 7,027,788 | +0.43(+0.62%) |
Oct 08, 2020 | 68.78 | 69.54 | 68.37 | 69.32 | 6,180,949 | +0.90(+1.32%) |
Oct 07, 2020 | 67.46 | 68.57 | 66.66 | 68.42 | 10,999,116 | +1.58(+2.36%) |
Oct 06, 2020 | 66.47 | 67.35 | 65.69 | 66.84 | 7,909,634 | +0.55(+0.82%) |
Oct 05, 2020 | 65.36 | 66.54 | 65.15 | 66.30 | 7,164,639 | +1.55(+2.40%) |
Oct 02, 2020 | 64.19 | 66.12 | 64.13 | 64.75 | 9,018,481 | -0.37(-0.56%) |
Oct 01, 2020 | 64.26 | 65.41 | 64.16 | 65.11 | 10,877,260 | +1.20(+1.87%) |
Sep 30, 2020 | 64.66 | 65.20 | 61.51 | 63.91 | 25,230,290 | -1.28(-1.96%) |
Sep 29, 2020 | 65.42 | 65.84 | 64.98 | 65.19 | 7,701,892 | -0.23(-0.36%) |
Sep 28, 2020 | 65.27 | 65.86 | 65.08 | 65.43 | 7,511,421 | +0.53(+0.82%) |
Sep 25, 2020 | 63.42 | 64.97 | 63.17 | 64.90 | 5,924,308 | +0.99(+1.54%) |
Sep 24, 2020 | 62.80 | 64.42 | 62.76 | 63.91 | 8,119,191 | +0.97(+1.55%) |
Sep 23, 2020 | 64.17 | 64.17 | 62.89 | 62.94 | 6,351,695 | -1.09(-1.71%) |
Sep 22, 2020 | 63.89 | 64.46 | 63.32 | 64.03 | 7,808,084 | +0.43(+0.67%) |
Sep 21, 2020 | 63.32 | 63.71 | 62.53 | 63.60 | 8,206,713 | -0.17(-0.26%) |
Sep 18, 2020 | 64.24 | 64.93 | 63.52 | 63.77 | 15,618,514 | -0.60(-0.93%) |
Sep 17, 2020 | 64.02 | 64.54 | 63.51 | 64.37 | 10,188,122 | -0.19(-0.30%) |
Sep 16, 2020 | 65.57 | 66.08 | 64.28 | 64.56 | 21,175,542 | -3.53(-5.19%) |
Sep 15, 2020 | 68.08 | 68.92 | 67.04 | 68.09 | 11,750,568 | +3.17(+4.89%) |
Sep 14, 2020 | 64.37 | 65.39 | 64.11 | 64.92 | 4,205,464 | +0.87(+1.36%) |
Sep 11, 2020 | 64.05 | 64.29 | 63.43 | 64.05 | 4,269,740 | +0.29(+0.45%) |
Sep 10, 2020 | 64.72 | 64.93 | 63.65 | 63.76 | 4,736,789 | -1.26(-1.93%) |
Sep 09, 2020 | 64.48 | 66.05 | 64.44 | 65.02 | 5,191,465 | +1.03(+1.60%) |
Sep 08, 2020 | 63.96 | 64.67 | 63.39 | 63.99 | 7,771,584 | +0.14(+0.21%) |
Sep 04, 2020 | 65.21 | 65.86 | 62.82 | 63.86 | 7,868,100 | -0.75(-1.17%) |
Sep 03, 2020 | 66.77 | 67.03 | 64.00 | 64.61 | 8,529,424 | -1.77(-2.66%) |
Sep 02, 2020 | 63.89 | 66.71 | 63.48 | 66.38 | 10,589,830 | +2.56(+4.02%) |