Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.57 | 64.73 | 63.20 | 63.20 | 5,583,147 | -1.69(-2.60%) |
Nov 27, 2020 | 64.88 | 65.34 | 64.70 | 64.89 | 2,058,538 | +0.01(+0.02%) |
Nov 26, 2020 | 64.56 | 64.96 | 64.40 | 64.88 | 1,441,764 | +0.23(+0.36%) |
Nov 25, 2020 | 64.26 | 64.76 | 64.01 | 64.65 | 2,189,825 | +0.20(+0.31%) |
Nov 24, 2020 | 64.79 | 64.96 | 64.27 | 64.45 | 4,339,714 | +0.58(+0.91%) |
Nov 23, 2020 | 64.05 | 64.25 | 63.73 | 63.87 | 2,995,939 | +0.39(+0.61%) |
Nov 20, 2020 | 63.10 | 63.55 | 62.70 | 63.48 | 2,521,006 | +0.49(+0.78%) |
Nov 19, 2020 | 62.57 | 63.07 | 62.45 | 62.99 | 2,821,892 | +0.12(+0.19%) |
Nov 18, 2020 | 62.34 | 63.30 | 62.11 | 62.87 | 2,840,541 | +0.84(+1.35%) |
Nov 17, 2020 | 61.50 | 62.49 | 61.49 | 62.03 | 4,616,390 | -0.06(-0.10%) |
Nov 16, 2020 | 61.80 | 62.24 | 61.51 | 62.09 | 3,288,686 | +1.29(+2.12%) |
Nov 13, 2020 | 61.00 | 61.23 | 60.77 | 60.80 | 3,474,082 | -0.07(-0.11%) |
Nov 12, 2020 | 61.00 | 61.37 | 60.52 | 60.87 | 3,352,077 | -0.61(-0.99%) |
Nov 11, 2020 | 62.00 | 62.00 | 61.25 | 61.48 | 6,634,429 | +0.13(+0.21%) |
Nov 10, 2020 | 60.00 | 61.50 | 59.92 | 61.35 | 5,791,021 | +1.57(+2.63%) |
Nov 09, 2020 | 58.50 | 60.78 | 58.38 | 59.78 | 8,042,798 | +3.27(+5.79%) |
Nov 06, 2020 | 56.84 | 57.00 | 56.23 | 56.51 | 3,176,680 | -0.12(-0.21%) |
Nov 05, 2020 | 56.90 | 57.03 | 56.57 | 56.63 | 2,059,066 | +0.10(+0.18%) |
Nov 04, 2020 | 56.20 | 56.85 | 55.48 | 56.53 | 5,820,755 | +0.21(+0.37%) |
Nov 03, 2020 | 56.10 | 56.60 | 55.94 | 56.32 | 5,990,743 | +0.73(+1.31%) |
Nov 02, 2020 | 55.70 | 55.80 | 55.11 | 55.59 | 5,260,066 | +0.24(+0.43%) |
Oct 30, 2020 | 55.04 | 55.43 | 54.72 | 55.35 | 3,457,556 | +0.14(+0.25%) |
Oct 29, 2020 | 54.28 | 55.53 | 53.92 | 55.21 | 3,017,688 | +0.93(+1.71%) |
Oct 28, 2020 | 55.15 | 55.29 | 54.28 | 54.28 | 5,307,371 | -1.47(-2.64%) |
Oct 27, 2020 | 56.41 | 56.47 | 55.40 | 55.75 | 3,597,114 | -0.91(-1.61%) |
Oct 26, 2020 | 56.95 | 56.98 | 56.16 | 56.66 | 4,070,373 | -0.52(-0.91%) |
Oct 23, 2020 | 56.75 | 57.36 | 56.72 | 57.18 | 2,690,328 | +0.79(+1.40%) |
Oct 22, 2020 | 55.64 | 56.58 | 55.62 | 56.39 | 6,553,181 | +0.76(+1.37%) |
Oct 21, 2020 | 55.55 | 55.84 | 55.35 | 55.63 | 5,928,707 | +0.05(+0.09%) |
Oct 20, 2020 | 56.16 | 56.23 | 55.50 | 55.58 | 4,643,016 | -0.18(-0.32%) |
Oct 19, 2020 | 56.44 | 56.44 | 55.57 | 55.76 | 4,672,387 | -0.42(-0.75%) |
Oct 16, 2020 | 56.26 | 56.47 | 55.98 | 56.18 | 3,354,241 | +0.06(+0.11%) |
Oct 15, 2020 | 55.61 | 56.36 | 55.31 | 56.12 | 3,031,617 | +0.27(+0.48%) |
Oct 14, 2020 | 56.29 | 56.43 | 55.76 | 55.85 | 7,020,438 | -0.32(-0.57%) |
Oct 13, 2020 | 56.80 | 56.85 | 55.79 | 56.17 | 6,540,811 | -0.26(-0.46%) |
Oct 09, 2020 | 56.43 | 56.43 | 56.43 | 0 | -0.31(-0.55%) | |
Oct 08, 2020 | 56.88 | 57.00 | 56.61 | 56.74 | 4,828,114 | +0.07(+0.12%) |
Oct 07, 2020 | 56.43 | 56.83 | 56.33 | 56.67 | 11,727,497 | +0.72(+1.29%) |
Oct 06, 2020 | 56.00 | 56.53 | 55.69 | 55.95 | 14,669,581 | +0.15(+0.27%) |
Oct 05, 2020 | 55.40 | 55.95 | 55.06 | 55.80 | 6,194,957 | -0.29(-0.52%) |
Oct 02, 2020 | 54.90 | 56.15 | 54.86 | 56.09 | 5,276,400 | +0.70(+1.26%) |
Oct 01, 2020 | 55.53 | 55.64 | 55.00 | 55.39 | 5,896,516 | +0.07(+0.13%) |
Sep 30, 2020 | 55.58 | 56.07 | 55.18 | 55.32 | 15,442,569 | -0.12(-0.22%) |
Sep 29, 2020 | 55.95 | 56.00 | 55.11 | 55.44 | 7,362,468 | -0.53(-0.95%) |
Sep 28, 2020 | 55.34 | 56.18 | 55.15 | 55.97 | 9,122,597 | +1.51(+2.77%) |
Sep 25, 2020 | 54.11 | 54.51 | 53.90 | 54.46 | 7,266,713 | +0.25(+0.46%) |
Sep 24, 2020 | 54.09 | 54.69 | 53.88 | 54.21 | 2,870,091 | +0.08(+0.15%) |
Sep 23, 2020 | 54.75 | 55.11 | 54.07 | 54.13 | 3,008,523 | -0.18(-0.33%) |
Sep 22, 2020 | 54.62 | 55.32 | 54.18 | 54.31 | 5,369,032 | -0.27(-0.49%) |
Sep 21, 2020 | 54.50 | 54.58 | 53.54 | 54.58 | 8,163,834 | -0.57(-1.03%) |
Sep 18, 2020 | 55.13 | 55.25 | 54.80 | 55.15 | 9,394,599 | -0.03(-0.05%) |
Sep 17, 2020 | 54.76 | 55.38 | 54.66 | 55.18 | 4,347,273 | +0.11(+0.20%) |
Sep 16, 2020 | 55.60 | 55.79 | 55.00 | 55.07 | 2,783,062 | -0.46(-0.83%) |
Sep 15, 2020 | 55.42 | 55.75 | 55.27 | 55.53 | 2,686,731 | +0.21(+0.38%) |
Sep 14, 2020 | 55.73 | 55.74 | 55.18 | 55.32 | 5,624,001 | -0.06(-0.11%) |
Sep 11, 2020 | 55.18 | 55.68 | 55.08 | 55.38 | 2,471,940 | +0.19(+0.34%) |
Sep 10, 2020 | 55.78 | 55.78 | 54.96 | 55.19 | 3,581,392 | -0.25(-0.45%) |
Sep 09, 2020 | 55.26 | 55.82 | 55.05 | 55.44 | 2,797,322 | +0.59(+1.08%) |
Sep 08, 2020 | 55.19 | 55.29 | 54.47 | 54.85 | 6,914,909 | -0.49(-0.89%) |
Sep 04, 2020 | 55.34 | 55.34 | 55.34 | 0 | +0.05(+0.09%) | |
Sep 03, 2020 | 56.23 | 56.55 | 55.15 | 55.29 | 3,844,630 | -0.59(-1.06%) |
Sep 02, 2020 | 55.75 | 56.61 | 55.72 | 55.88 | 3,184,415 | +0.26(+0.47%) |