Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.28 | 65.28 | 63.45 | 63.71 | 1,698,316 | -1.67(-2.56%) |
Nov 27, 2020 | 64.91 | 65.63 | 64.85 | 65.39 | 558,231 | +0.42(+0.65%) |
Nov 25, 2020 | 64.88 | 65.19 | 64.55 | 64.97 | 908,618 | -0.86(-1.31%) |
Nov 24, 2020 | 65.76 | 65.93 | 65.18 | 65.83 | 2,017,340 | +2.44(+3.84%) |
Nov 23, 2020 | 63.19 | 63.62 | 62.61 | 63.39 | 1,317,181 | +1.24(+2.00%) |
Nov 20, 2020 | 62.16 | 62.62 | 61.73 | 62.15 | 1,625,193 | -0.89(-1.41%) |
Nov 19, 2020 | 62.82 | 63.11 | 62.36 | 63.04 | 1,022,909 | +0.08(+0.12%) |
Nov 18, 2020 | 63.65 | 64.12 | 62.96 | 62.96 | 1,834,695 | -0.63(-0.99%) |
Nov 17, 2020 | 63.67 | 64.21 | 63.46 | 63.59 | 1,703,445 | -1.39(-2.13%) |
Nov 16, 2020 | 66.22 | 66.22 | 64.26 | 64.98 | 1,664,944 | +1.57(+2.47%) |
Nov 13, 2020 | 62.55 | 63.43 | 62.43 | 63.41 | 1,630,530 | +1.26(+2.03%) |
Nov 12, 2020 | 63.27 | 63.48 | 61.88 | 62.15 | 2,746,054 | -1.86(-2.91%) |
Nov 11, 2020 | 63.90 | 64.35 | 63.70 | 64.01 | 2,582,214 | +0.37(+0.59%) |
Nov 10, 2020 | 62.55 | 64.16 | 62.31 | 63.64 | 4,535,958 | +3.90(+6.53%) |
Nov 09, 2020 | 60.25 | 61.31 | 59.21 | 59.74 | 7,277,164 | +5.58(+10.30%) |
Nov 06, 2020 | 54.47 | 54.64 | 53.88 | 54.16 | 1,426,034 | +0.44(+0.82%) |
Nov 05, 2020 | 53.51 | 53.95 | 53.21 | 53.72 | 2,832,051 | +2.07(+4.01%) |
Nov 04, 2020 | 51.77 | 52.51 | 51.27 | 51.65 | 1,937,083 | +0.19(+0.37%) |
Nov 03, 2020 | 51.18 | 52.04 | 51.17 | 51.45 | 1,959,265 | +1.54(+3.08%) |
Nov 02, 2020 | 49.82 | 50.11 | 49.37 | 49.92 | 1,976,698 | +0.32(+0.64%) |
Oct 30, 2020 | 50.99 | 51.02 | 49.16 | 49.60 | 2,102,108 | -1.41(-2.77%) |
Oct 29, 2020 | 50.58 | 51.66 | 50.19 | 51.02 | 2,572,700 | +0.35(+0.70%) |
Oct 28, 2020 | 50.93 | 51.20 | 50.13 | 50.66 | 4,988,929 | -2.13(-4.04%) |
Oct 27, 2020 | 53.30 | 53.70 | 52.62 | 52.79 | 2,147,144 | -1.36(-2.51%) |
Oct 26, 2020 | 54.63 | 54.63 | 53.27 | 54.15 | 1,733,629 | -0.88(-1.60%) |
Oct 23, 2020 | 55.01 | 55.14 | 54.45 | 55.03 | 1,410,022 | +1.36(+2.53%) |
Oct 22, 2020 | 52.61 | 53.77 | 52.55 | 53.67 | 1,604,486 | +0.55(+1.04%) |
Oct 21, 2020 | 53.20 | 53.70 | 53.00 | 53.12 | 1,284,345 | -1.27(-2.34%) |
Oct 20, 2020 | 54.39 | 54.85 | 54.24 | 54.39 | 1,682,105 | +1.33(+2.50%) |
Oct 19, 2020 | 53.46 | 53.86 | 52.98 | 53.06 | 1,460,975 | +0.11(+0.20%) |
Oct 16, 2020 | 52.61 | 53.20 | 52.41 | 52.95 | 1,565,539 | +0.48(+0.91%) |
Oct 15, 2020 | 52.50 | 52.82 | 52.10 | 52.48 | 2,704,232 | -2.30(-4.20%) |
Oct 14, 2020 | 55.17 | 55.49 | 54.52 | 54.78 | 1,406,345 | -0.79(-1.43%) |
Oct 13, 2020 | 56.04 | 56.07 | 55.11 | 55.57 | 1,367,024 | -1.73(-3.02%) |
Oct 12, 2020 | 56.97 | 57.47 | 56.95 | 57.30 | 1,073,614 | +0.45(+0.79%) |
Oct 09, 2020 | 56.95 | 57.19 | 56.51 | 56.85 | 1,211,072 | -0.12(-0.22%) |
Oct 08, 2020 | 56.38 | 57.03 | 56.05 | 56.98 | 1,820,978 | +1.14(+2.04%) |
Oct 07, 2020 | 55.90 | 56.20 | 55.56 | 55.84 | 1,999,089 | +1.55(+2.85%) |
Oct 06, 2020 | 54.86 | 55.38 | 54.02 | 54.29 | 2,335,425 | +1.46(+2.77%) |
Oct 05, 2020 | 52.77 | 53.16 | 52.40 | 52.83 | 1,085,662 | +1.23(+2.39%) |
Oct 02, 2020 | 50.65 | 51.90 | 50.58 | 51.60 | 1,259,004 | +0.38(+0.75%) |
Oct 01, 2020 | 51.43 | 51.55 | 50.87 | 51.22 | 1,194,494 | -0.27(-0.52%) |
Sep 30, 2020 | 51.91 | 52.66 | 51.13 | 51.48 | 1,736,368 | -0.38(-0.74%) |
Sep 29, 2020 | 52.01 | 52.24 | 51.70 | 51.87 | 1,384,251 | -0.10(-0.18%) |
Sep 28, 2020 | 52.24 | 52.48 | 51.81 | 51.96 | 1,569,160 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.59 | 49.49 | 50.47 | 1,915,716 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.50 | 50.53 | 1,805,179 | +0.33(+0.67%) |
Sep 23, 2020 | 51.84 | 52.21 | 50.13 | 50.19 | 2,555,027 | -1.73(-3.33%) |
Sep 22, 2020 | 52.62 | 52.83 | 51.44 | 51.92 | 1,860,622 | -0.11(-0.22%) |
Sep 21, 2020 | 52.06 | 52.44 | 51.50 | 52.04 | 3,132,427 | -2.96(-5.39%) |
Sep 18, 2020 | 55.20 | 55.43 | 54.56 | 55.00 | 1,543,143 | -0.42(-0.76%) |
Sep 17, 2020 | 55.09 | 55.63 | 54.62 | 55.42 | 1,812,721 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.95 | 54.51 | 1,993,027 | +0.58(+1.08%) |
Sep 15, 2020 | 54.61 | 54.61 | 53.87 | 53.93 | 1,747,312 | +0.18(+0.34%) |
Sep 14, 2020 | 53.98 | 54.26 | 53.66 | 53.75 | 1,714,336 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.08 | 53.35 | 53.65 | 1,334,565 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.47 | 54.30 | 54.35 | 1,234,941 | -0.31(-0.56%) |
Sep 09, 2020 | 54.18 | 55.05 | 53.98 | 54.66 | 1,306,341 | +1.40(+2.62%) |
Sep 08, 2020 | 54.25 | 54.41 | 53.13 | 53.26 | 2,946,489 | -2.58(-4.62%) |
Sep 04, 2020 | 56.12 | 56.33 | 54.95 | 55.84 | 1,882,122 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.95 | 56.34 | 2,248,267 | -0.57(-1.01%) |
Sep 02, 2020 | 55.92 | 57.06 | 55.87 | 56.91 | 1,407,508 | +1.85(+3.37%) |