Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.85 | 59.45 | 58.40 | 59.45 | 5,577,091 | +0.59(+1.00%) |
Nov 27, 2020 | 58.99 | 59.36 | 58.40 | 58.86 | 1,467,924 | +0.01(+0.02%) |
Nov 25, 2020 | 58.69 | 59.82 | 58.18 | 58.85 | 3,310,670 | +0.17(+0.29%) |
Nov 24, 2020 | 58.05 | 58.70 | 57.43 | 58.68 | 3,257,758 | +1.51(+2.65%) |
Nov 23, 2020 | 55.24 | 57.45 | 55.11 | 57.16 | 3,051,915 | +2.16(+3.93%) |
Nov 20, 2020 | 56.10 | 56.36 | 54.80 | 55.00 | 3,165,114 | -1.45(-2.57%) |
Nov 19, 2020 | 56.79 | 57.05 | 55.09 | 56.45 | 3,941,854 | -1.01(-1.75%) |
Nov 18, 2020 | 57.89 | 58.68 | 57.45 | 57.45 | 1,857,085 | -0.30(-0.52%) |
Nov 17, 2020 | 57.49 | 58.50 | 56.91 | 57.75 | 2,571,184 | -0.87(-1.48%) |
Nov 16, 2020 | 57.82 | 58.88 | 56.20 | 58.62 | 5,240,160 | +2.16(+3.83%) |
Nov 13, 2020 | 55.27 | 56.62 | 55.27 | 56.46 | 2,036,893 | +1.38(+2.50%) |
Nov 12, 2020 | 55.36 | 55.86 | 54.42 | 55.08 | 3,363,728 | -0.25(-0.46%) |
Nov 11, 2020 | 55.24 | 55.60 | 55.02 | 55.33 | 2,892,521 | +0.59(+1.08%) |
Nov 10, 2020 | 55.48 | 55.48 | 54.65 | 54.75 | 2,245,996 | +0.10(+0.18%) |
Nov 09, 2020 | 54.90 | 56.20 | 53.90 | 54.65 | 3,729,704 | +2.73(+5.27%) |
Nov 06, 2020 | 52.35 | 52.94 | 51.53 | 51.91 | 1,688,466 | -0.34(-0.66%) |
Nov 05, 2020 | 51.60 | 53.02 | 51.49 | 52.26 | 1,780,647 | +1.06(+2.07%) |
Nov 04, 2020 | 51.05 | 52.07 | 50.54 | 51.20 | 3,012,127 | +0.05(+0.09%) |
Nov 03, 2020 | 52.55 | 52.84 | 51.14 | 51.15 | 2,722,834 | -1.03(-1.98%) |
Nov 02, 2020 | 52.38 | 52.85 | 51.71 | 52.18 | 1,809,532 | +0.36(+0.70%) |
Oct 30, 2020 | 51.48 | 51.84 | 51.04 | 51.82 | 2,748,437 | -0.01(-0.02%) |
Oct 29, 2020 | 51.36 | 52.52 | 50.95 | 51.83 | 2,364,053 | +0.43(+0.85%) |
Oct 28, 2020 | 51.67 | 52.11 | 51.26 | 51.40 | 2,199,039 | -0.82(-1.58%) |
Oct 27, 2020 | 52.28 | 53.32 | 52.20 | 52.22 | 2,035,349 | +0.19(+0.37%) |
Oct 26, 2020 | 53.87 | 53.87 | 51.67 | 52.03 | 2,442,408 | -2.35(-4.31%) |
Oct 23, 2020 | 54.17 | 54.50 | 53.56 | 54.38 | 1,458,095 | +0.55(+1.03%) |
Oct 22, 2020 | 53.35 | 53.94 | 52.82 | 53.82 | 2,321,286 | +0.24(+0.46%) |
Oct 21, 2020 | 52.17 | 54.16 | 51.75 | 53.58 | 3,739,453 | +1.19(+2.26%) |
Oct 20, 2020 | 53.30 | 53.30 | 52.37 | 52.39 | 1,800,367 | -0.41(-0.77%) |
Oct 19, 2020 | 54.12 | 54.25 | 52.61 | 52.80 | 1,890,060 | -1.27(-2.34%) |
Oct 16, 2020 | 54.85 | 55.53 | 54.00 | 54.07 | 1,863,508 | -0.71(-1.29%) |
Oct 15, 2020 | 52.86 | 54.80 | 52.80 | 54.77 | 1,849,833 | +1.10(+2.04%) |
Oct 14, 2020 | 53.39 | 54.19 | 53.38 | 53.68 | 1,550,845 | +0.29(+0.54%) |
Oct 13, 2020 | 53.32 | 53.64 | 52.72 | 53.39 | 1,940,012 | -0.01(-0.02%) |
Oct 12, 2020 | 52.65 | 53.98 | 51.79 | 53.40 | 2,230,718 | +0.90(+1.71%) |
Oct 09, 2020 | 53.61 | 53.86 | 52.45 | 52.50 | 2,711,772 | -0.91(-1.71%) |
Oct 08, 2020 | 53.42 | 53.91 | 53.14 | 53.42 | 2,312,010 | +0.20(+0.37%) |
Oct 07, 2020 | 53.51 | 53.65 | 52.66 | 53.22 | 1,932,915 | +0.14(+0.27%) |
Oct 06, 2020 | 53.63 | 54.23 | 52.68 | 53.07 | 2,208,298 | -0.35(-0.66%) |
Oct 05, 2020 | 54.32 | 54.60 | 53.17 | 53.42 | 4,330,389 | -0.28(-0.52%) |
Oct 02, 2020 | 53.13 | 54.82 | 53.05 | 53.70 | 2,563,566 | +0.08(+0.15%) |
Oct 01, 2020 | 53.80 | 54.17 | 53.28 | 53.62 | 1,451,194 | -0.24(-0.44%) |
Sep 30, 2020 | 53.42 | 54.41 | 53.42 | 53.86 | 1,726,944 | +0.47(+0.88%) |
Sep 29, 2020 | 54.10 | 54.30 | 53.05 | 53.39 | 1,277,100 | -0.72(-1.34%) |
Sep 28, 2020 | 54.38 | 55.07 | 53.96 | 54.11 | 2,657,182 | +0.53(+0.98%) |
Sep 25, 2020 | 51.21 | 53.61 | 51.21 | 53.59 | 2,915,969 | +2.06(+4.01%) |
Sep 24, 2020 | 51.53 | 52.07 | 50.95 | 51.52 | 8,613,542 | -0.17(-0.33%) |
Sep 23, 2020 | 54.23 | 54.47 | 51.51 | 51.69 | 3,096,053 | -2.08(-3.87%) |
Sep 22, 2020 | 54.11 | 54.69 | 53.45 | 53.78 | 3,138,734 | -0.42(-0.77%) |
Sep 21, 2020 | 55.33 | 55.73 | 53.80 | 54.19 | 3,346,055 | -1.97(-3.51%) |
Sep 18, 2020 | 57.64 | 57.96 | 55.98 | 56.17 | 4,226,300 | -1.56(-2.70%) |
Sep 17, 2020 | 58.69 | 58.85 | 57.39 | 57.73 | 3,220,356 | -1.32(-2.24%) |
Sep 16, 2020 | 59.21 | 60.21 | 58.94 | 59.05 | 3,144,828 | -0.04(-0.06%) |
Sep 15, 2020 | 59.14 | 59.48 | 58.68 | 59.08 | 3,275,307 | -0.05(-0.09%) |
Sep 14, 2020 | 57.88 | 59.26 | 57.88 | 59.14 | 2,424,915 | +1.44(+2.50%) |
Sep 11, 2020 | 57.60 | 58.10 | 56.97 | 57.70 | 5,637,570 | +0.24(+0.43%) |
Sep 10, 2020 | 56.20 | 58.57 | 55.97 | 57.45 | 4,964,409 | +2.00(+3.61%) |
Sep 09, 2020 | 55.98 | 56.29 | 54.81 | 55.45 | 5,087,969 | -0.30(-0.54%) |
Sep 08, 2020 | 56.47 | 56.55 | 55.27 | 55.75 | 3,120,304 | -0.77(-1.36%) |
Sep 04, 2020 | 56.03 | 56.76 | 55.60 | 56.52 | 3,524,033 | +0.71(+1.27%) |
Sep 03, 2020 | 57.89 | 58.55 | 55.42 | 55.81 | 3,520,531 | -1.58(-2.76%) |
Sep 02, 2020 | 56.29 | 57.57 | 55.82 | 57.40 | 5,327,889 | +0.68(+1.20%) |