Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.59 | 79.33 | 75.88 | 76.12 | 16,359,960 | -3.61(-4.52%) |
Nov 27, 2020 | 79.75 | 80.85 | 79.06 | 79.73 | 5,299,790 | -0.72(-0.90%) |
Nov 25, 2020 | 82.67 | 82.67 | 80.45 | 80.45 | 12,089,903 | -3.04(-3.64%) |
Nov 24, 2020 | 81.55 | 83.67 | 81.20 | 83.49 | 19,764,898 | +4.01(+5.04%) |
Nov 23, 2020 | 76.36 | 79.96 | 75.76 | 79.48 | 15,322,747 | +4.58(+6.11%) |
Nov 20, 2020 | 74.85 | 75.36 | 74.11 | 74.91 | 9,502,081 | +0.05(+0.07%) |
Nov 19, 2020 | 72.94 | 75.06 | 72.53 | 74.86 | 10,093,937 | +1.27(+1.72%) |
Nov 18, 2020 | 76.29 | 76.75 | 73.56 | 73.59 | 12,119,812 | -2.41(-3.17%) |
Nov 17, 2020 | 75.44 | 76.43 | 74.07 | 76.00 | 16,408,293 | -0.55(-0.72%) |
Nov 16, 2020 | 74.21 | 76.74 | 73.61 | 76.55 | 22,029,204 | +5.10(+7.14%) |
Nov 13, 2020 | 69.83 | 71.72 | 69.73 | 71.45 | 12,665,586 | +2.03(+2.93%) |
Nov 12, 2020 | 69.68 | 70.77 | 68.76 | 69.42 | 10,366,918 | -1.54(-2.17%) |
Nov 11, 2020 | 72.37 | 72.70 | 70.39 | 70.96 | 13,523,830 | -0.52(-0.73%) |
Nov 10, 2020 | 69.82 | 71.55 | 68.59 | 71.48 | 17,471,738 | +3.16(+4.62%) |
Nov 09, 2020 | 68.84 | 72.51 | 67.34 | 68.32 | 27,886,908 | +7.10(+11.60%) |
Nov 06, 2020 | 62.39 | 63.05 | 60.95 | 61.22 | 9,723,244 | -0.85(-1.37%) |
Nov 05, 2020 | 61.86 | 62.79 | 61.75 | 62.08 | 12,349,855 | +0.32(+0.52%) |
Nov 04, 2020 | 60.91 | 63.32 | 60.14 | 61.76 | 12,691,725 | +0.03(+0.04%) |
Nov 03, 2020 | 62.95 | 63.08 | 61.14 | 61.73 | 9,979,105 | -0.35(-0.57%) |
Nov 02, 2020 | 60.84 | 62.89 | 59.72 | 62.09 | 13,328,631 | +2.28(+3.81%) |
Oct 30, 2020 | 60.15 | 60.33 | 58.58 | 59.81 | 19,986,404 | +0.60(+1.02%) |
Oct 29, 2020 | 56.91 | 59.50 | 56.07 | 59.20 | 14,281,461 | +1.65(+2.87%) |
Oct 28, 2020 | 58.25 | 58.58 | 57.07 | 57.55 | 18,547,188 | -2.26(-3.78%) |
Oct 27, 2020 | 60.60 | 60.75 | 59.80 | 59.81 | 16,559,372 | -1.23(-2.02%) |
Oct 26, 2020 | 61.72 | 61.86 | 60.44 | 61.04 | 11,284,403 | -1.40(-2.25%) |
Oct 23, 2020 | 63.62 | 63.99 | 61.81 | 62.45 | 10,141,835 | -0.71(-1.13%) |
Oct 22, 2020 | 60.99 | 63.24 | 60.73 | 63.16 | 11,401,332 | +2.18(+3.57%) |
Oct 21, 2020 | 61.21 | 61.60 | 60.86 | 60.98 | 11,384,481 | -0.70(-1.13%) |
Oct 20, 2020 | 61.87 | 62.21 | 61.13 | 61.68 | 9,000,267 | +0.34(+0.56%) |
Oct 19, 2020 | 62.91 | 63.11 | 61.26 | 61.34 | 9,708,622 | -1.39(-2.21%) |
Oct 16, 2020 | 63.26 | 63.70 | 62.19 | 62.72 | 10,814,464 | -0.53(-0.84%) |
Oct 15, 2020 | 61.80 | 63.44 | 61.43 | 63.26 | 11,682,056 | +0.48(+0.77%) |
Oct 14, 2020 | 63.06 | 64.05 | 62.74 | 62.77 | 8,201,984 | -0.39(-0.61%) |
Oct 13, 2020 | 64.31 | 64.31 | 62.63 | 63.16 | 12,132,411 | -0.96(-1.49%) |
Oct 12, 2020 | 63.36 | 64.49 | 62.99 | 64.12 | 10,524,047 | +0.44(+0.69%) |
Oct 09, 2020 | 65.28 | 65.48 | 63.66 | 63.68 | 14,248,378 | -1.05(-1.62%) |
Oct 08, 2020 | 64.01 | 65.01 | 63.67 | 64.73 | 13,467,695 | +1.24(+1.95%) |
Oct 07, 2020 | 62.10 | 63.61 | 61.58 | 63.49 | 17,905,860 | +1.27(+2.05%) |
Oct 06, 2020 | 63.54 | 63.95 | 62.17 | 62.21 | 17,770,120 | -0.34(-0.55%) |
Oct 05, 2020 | 61.54 | 62.58 | 60.85 | 62.56 | 14,001,384 | +1.30(+2.12%) |
Oct 02, 2020 | 59.31 | 61.67 | 59.22 | 61.26 | 11,452,345 | +0.66(+1.09%) |
Oct 01, 2020 | 61.53 | 61.85 | 60.26 | 60.60 | 17,349,780 | -1.36(-2.19%) |
Sep 30, 2020 | 62.17 | 62.72 | 61.62 | 61.96 | 12,162,383 | +0.09(+0.14%) |
Sep 29, 2020 | 63.68 | 63.80 | 61.19 | 61.87 | 12,267,846 | -1.75(-2.75%) |
Sep 28, 2020 | 63.37 | 64.33 | 62.95 | 63.62 | 14,916,492 | +1.81(+2.92%) |
Sep 25, 2020 | 61.10 | 62.37 | 60.90 | 61.81 | 12,865,120 | +0.03(+0.04%) |
Sep 24, 2020 | 61.31 | 62.84 | 60.67 | 61.78 | 17,660,774 | -0.13(-0.21%) |
Sep 23, 2020 | 65.05 | 65.32 | 61.83 | 61.91 | 19,346,120 | -3.08(-4.74%) |
Sep 22, 2020 | 65.53 | 66.72 | 64.84 | 64.99 | 10,635,709 | -0.66(-1.01%) |
Sep 21, 2020 | 65.60 | 65.96 | 64.26 | 65.66 | 18,822,706 | -1.64(-2.44%) |
Sep 18, 2020 | 67.02 | 68.11 | 66.69 | 67.30 | 16,871,140 | -0.50(-0.74%) |
Sep 17, 2020 | 66.72 | 67.85 | 65.72 | 67.80 | 12,211,201 | +0.20(+0.29%) |
Sep 16, 2020 | 65.70 | 68.39 | 65.36 | 67.60 | 15,130,313 | +1.86(+2.83%) |
Sep 15, 2020 | 66.74 | 67.53 | 65.36 | 65.74 | 13,632,250 | -0.77(-1.15%) |
Sep 14, 2020 | 66.67 | 67.10 | 66.19 | 66.51 | 9,507,807 | -0.34(-0.51%) |
Sep 11, 2020 | 67.33 | 67.71 | 66.31 | 66.85 | 15,958,536 | -0.40(-0.59%) |
Sep 10, 2020 | 69.38 | 69.61 | 67.16 | 67.25 | 13,765,834 | -1.62(-2.35%) |
Sep 09, 2020 | 68.81 | 69.76 | 68.56 | 68.87 | 10,771,981 | +0.91(+1.34%) |
Sep 08, 2020 | 69.27 | 69.34 | 67.15 | 67.95 | 17,364,504 | -2.55(-3.61%) |
Sep 04, 2020 | 70.96 | 71.97 | 69.61 | 70.50 | 12,221,428 | -0.30(-0.43%) |
Sep 03, 2020 | 71.46 | 72.70 | 70.31 | 70.80 | 18,800,510 | -0.78(-1.09%) |
Sep 02, 2020 | 71.47 | 72.25 | 71.16 | 71.59 | 12,576,478 | +0.09(+0.13%) |