Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.16 | 69.54 | 68.48 | 68.50 | 875,747 | -1.03(-1.48%) |
Nov 27, 2020 | 69.28 | 69.80 | 69.24 | 69.53 | 323,379 | +0.24(+0.35%) |
Nov 25, 2020 | 68.87 | 69.53 | 68.46 | 69.28 | 761,772 | +0.06(+0.08%) |
Nov 24, 2020 | 68.20 | 69.25 | 68.03 | 69.23 | 979,309 | +1.78(+2.64%) |
Nov 23, 2020 | 66.83 | 67.50 | 66.79 | 67.45 | 764,658 | +0.82(+1.23%) |
Nov 20, 2020 | 66.59 | 66.84 | 66.34 | 66.63 | 694,392 | +0.04(+0.06%) |
Nov 19, 2020 | 66.31 | 66.61 | 65.82 | 66.59 | 605,101 | +0.10(+0.15%) |
Nov 18, 2020 | 66.17 | 66.84 | 65.94 | 66.48 | 800,254 | +0.51(+0.77%) |
Nov 17, 2020 | 64.41 | 66.20 | 64.41 | 65.98 | 787,375 | +1.06(+1.63%) |
Nov 16, 2020 | 64.80 | 64.95 | 64.37 | 64.91 | 612,795 | +1.04(+1.64%) |
Nov 13, 2020 | 63.97 | 64.25 | 63.78 | 63.87 | 1,161,389 | +0.06(+0.09%) |
Nov 12, 2020 | 63.68 | 63.85 | 63.14 | 63.81 | 1,266,961 | -0.28(-0.43%) |
Nov 11, 2020 | 63.99 | 64.38 | 63.83 | 64.09 | 816,618 | +0.45(+0.71%) |
Nov 10, 2020 | 62.88 | 63.92 | 62.84 | 63.64 | 1,001,649 | +0.92(+1.47%) |
Nov 09, 2020 | 63.87 | 64.71 | 62.63 | 62.72 | 1,336,706 | +0.73(+1.17%) |
Nov 06, 2020 | 62.00 | 62.23 | 61.65 | 61.99 | 465,082 | +0.33(+0.53%) |
Nov 05, 2020 | 62.02 | 62.39 | 61.54 | 61.66 | 690,042 | +0.38(+0.61%) |
Nov 04, 2020 | 59.98 | 61.68 | 59.52 | 61.29 | 669,849 | +0.97(+1.61%) |
Nov 03, 2020 | 59.80 | 60.55 | 59.67 | 60.32 | 886,105 | +1.36(+2.31%) |
Nov 02, 2020 | 58.90 | 59.07 | 58.34 | 58.96 | 657,628 | +0.48(+0.81%) |
Oct 30, 2020 | 58.12 | 58.49 | 57.74 | 58.48 | 971,813 | +0.20(+0.34%) |
Oct 29, 2020 | 57.11 | 58.57 | 56.63 | 58.28 | 1,073,095 | +1.06(+1.85%) |
Oct 28, 2020 | 57.89 | 58.13 | 57.17 | 57.22 | 844,409 | -1.69(-2.87%) |
Oct 27, 2020 | 59.83 | 59.83 | 58.73 | 58.91 | 800,112 | -0.92(-1.54%) |
Oct 26, 2020 | 60.64 | 60.69 | 59.51 | 59.83 | 775,338 | -1.42(-2.32%) |
Oct 23, 2020 | 61.65 | 61.73 | 61.10 | 61.25 | 2,953,739 | +0.23(+0.38%) |
Oct 22, 2020 | 60.52 | 61.18 | 60.46 | 61.01 | 1,717,795 | +0.44(+0.72%) |
Oct 21, 2020 | 60.11 | 60.69 | 59.93 | 60.58 | 1,625,930 | +0.43(+0.71%) |
Oct 20, 2020 | 60.16 | 60.54 | 59.94 | 60.15 | 1,254,543 | +0.07(+0.11%) |
Oct 19, 2020 | 61.00 | 61.09 | 59.95 | 60.08 | 1,976,555 | -0.60(-0.99%) |
Oct 16, 2020 | 60.54 | 60.84 | 60.37 | 60.68 | 1,015,093 | +0.19(+0.31%) |
Oct 15, 2020 | 59.98 | 60.74 | 59.85 | 60.49 | 1,060,514 | -0.29(-0.47%) |
Oct 14, 2020 | 60.93 | 61.15 | 60.72 | 60.78 | 1,680,231 | -0.17(-0.28%) |
Oct 13, 2020 | 61.32 | 61.32 | 60.48 | 60.95 | 918,854 | -0.53(-0.86%) |
Oct 12, 2020 | 61.29 | 61.68 | 61.05 | 61.48 | 516,571 | +0.42(+0.69%) |
Oct 09, 2020 | 61.26 | 61.35 | 60.72 | 61.06 | 951,088 | +0.12(+0.19%) |
Oct 08, 2020 | 60.86 | 61.16 | 60.70 | 60.95 | 1,309,353 | +0.37(+0.61%) |
Oct 07, 2020 | 60.14 | 60.74 | 59.95 | 60.58 | 2,269,398 | +1.40(+2.37%) |
Oct 06, 2020 | 59.66 | 60.08 | 59.11 | 59.18 | 564,238 | -0.11(-0.18%) |
Oct 05, 2020 | 58.80 | 59.45 | 58.46 | 59.28 | 518,822 | +1.02(+1.75%) |
Oct 02, 2020 | 57.31 | 58.53 | 57.21 | 58.26 | 782,877 | +0.29(+0.50%) |
Oct 01, 2020 | 58.11 | 58.11 | 57.34 | 57.97 | 601,714 | +0.22(+0.38%) |
Sep 30, 2020 | 57.95 | 58.25 | 57.61 | 57.75 | 982,227 | +0.02(+0.03%) |
Sep 29, 2020 | 58.62 | 58.71 | 57.54 | 57.73 | 750,775 | -1.10(-1.86%) |
Sep 28, 2020 | 58.82 | 59.13 | 58.71 | 58.83 | 896,433 | +0.68(+1.18%) |
Sep 25, 2020 | 57.59 | 58.16 | 57.36 | 58.15 | 642,722 | +0.02(+0.03%) |
Sep 24, 2020 | 57.43 | 58.49 | 57.20 | 58.13 | 844,124 | +0.49(+0.86%) |
Sep 23, 2020 | 58.78 | 58.92 | 57.58 | 57.64 | 795,038 | -0.71(-1.21%) |
Sep 22, 2020 | 58.46 | 58.95 | 57.99 | 58.34 | 527,968 | -0.01(-0.01%) |
Sep 21, 2020 | 58.63 | 58.68 | 57.61 | 58.35 | 722,859 | -1.21(-2.03%) |
Sep 18, 2020 | 60.21 | 60.27 | 59.55 | 59.56 | 553,941 | -0.77(-1.28%) |
Sep 17, 2020 | 59.88 | 60.57 | 59.67 | 60.34 | 494,341 | -0.10(-0.16%) |
Sep 16, 2020 | 61.20 | 61.50 | 60.38 | 60.44 | 618,363 | -0.83(-1.36%) |
Sep 15, 2020 | 61.36 | 61.51 | 61.08 | 61.27 | 576,402 | +0.15(+0.24%) |
Sep 14, 2020 | 61.01 | 61.25 | 60.81 | 61.12 | 597,926 | +0.42(+0.69%) |
Sep 11, 2020 | 60.31 | 60.95 | 60.20 | 60.70 | 674,056 | +0.57(+0.94%) |
Sep 10, 2020 | 61.23 | 61.23 | 59.98 | 60.13 | 619,460 | -0.82(-1.35%) |
Sep 09, 2020 | 60.30 | 61.18 | 60.28 | 60.95 | 864,629 | +1.05(+1.75%) |
Sep 08, 2020 | 60.34 | 60.39 | 59.78 | 59.91 | 984,815 | -1.20(-1.97%) |
Sep 04, 2020 | 61.93 | 62.16 | 60.70 | 61.11 | 1,025,659 | -0.25(-0.40%) |
Sep 03, 2020 | 62.58 | 62.66 | 61.17 | 61.36 | 857,521 | -1.14(-1.83%) |
Sep 02, 2020 | 62.49 | 62.93 | 62.30 | 62.50 | 871,110 | +0.10(+0.16%) |