Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.48 | 68.94 | 67.97 | 68.81 | 16,162,773 | +0.45(+0.66%) |
Nov 27, 2020 | 68.74 | 69.06 | 68.10 | 68.36 | 6,292,191 | -0.17(-0.25%) |
Nov 25, 2020 | 68.60 | 68.87 | 68.13 | 68.53 | 6,714,747 | -0.07(-0.10%) |
Nov 24, 2020 | 68.50 | 69.24 | 68.20 | 68.60 | 14,258,519 | -0.12(-0.17%) |
Nov 23, 2020 | 69.00 | 69.47 | 67.95 | 68.72 | 10,574,671 | -0.15(-0.21%) |
Nov 20, 2020 | 68.88 | 69.17 | 68.25 | 68.86 | 9,382,678 | +0.05(+0.07%) |
Nov 19, 2020 | 69.14 | 69.14 | 67.91 | 68.81 | 7,842,309 | +0.12(+0.17%) |
Nov 18, 2020 | 69.70 | 70.16 | 68.68 | 68.69 | 9,672,307 | -1.07(-1.53%) |
Nov 17, 2020 | 69.39 | 70.16 | 68.83 | 69.76 | 10,598,998 | +1.13(+1.65%) |
Nov 16, 2020 | 69.69 | 70.10 | 68.22 | 68.63 | 10,572,954 | -0.78(-1.12%) |
Nov 13, 2020 | 68.68 | 70.06 | 68.24 | 69.41 | 8,578,689 | +1.05(+1.54%) |
Nov 12, 2020 | 68.95 | 69.33 | 67.65 | 68.36 | 8,321,850 | -1.03(-1.48%) |
Nov 11, 2020 | 70.02 | 70.08 | 68.98 | 69.39 | 6,398,029 | -0.04(-0.06%) |
Nov 10, 2020 | 70.00 | 70.22 | 69.34 | 69.43 | 9,577,777 | +0.52(+0.76%) |
Nov 09, 2020 | 72.57 | 72.90 | 68.78 | 68.91 | 12,461,529 | +0.12(+0.17%) |
Nov 06, 2020 | 68.01 | 69.45 | 68.01 | 68.79 | 7,742,455 | -0.09(-0.12%) |
Nov 05, 2020 | 70.24 | 70.96 | 68.86 | 68.87 | 10,340,404 | -0.14(-0.20%) |
Nov 04, 2020 | 68.43 | 70.95 | 68.08 | 69.01 | 16,418,380 | +3.17(+4.81%) |
Nov 03, 2020 | 66.31 | 66.96 | 65.71 | 65.84 | 8,573,693 | +0.18(+0.27%) |
Nov 02, 2020 | 65.44 | 65.79 | 64.75 | 65.66 | 9,080,125 | +1.28(+1.99%) |
Oct 30, 2020 | 64.52 | 64.96 | 63.29 | 64.38 | 12,370,709 | -0.58(-0.90%) |
Oct 29, 2020 | 65.16 | 65.56 | 63.92 | 64.96 | 10,382,246 | -0.25(-0.38%) |
Oct 28, 2020 | 65.93 | 66.54 | 65.07 | 65.21 | 10,021,076 | -1.55(-2.32%) |
Oct 27, 2020 | 67.56 | 68.68 | 66.76 | 66.76 | 13,645,768 | -0.73(-1.08%) |
Oct 26, 2020 | 67.91 | 68.31 | 66.99 | 67.49 | 10,166,248 | -0.85(-1.24%) |
Oct 23, 2020 | 67.85 | 69.01 | 67.85 | 68.33 | 8,148,072 | +0.53(+0.78%) |
Oct 22, 2020 | 66.85 | 68.01 | 66.85 | 67.80 | 6,773,230 | +0.98(+1.46%) |
Oct 21, 2020 | 66.99 | 67.49 | 66.79 | 66.83 | 10,799,157 | -0.17(-0.26%) |
Oct 20, 2020 | 67.60 | 67.60 | 66.83 | 67.00 | 12,420,835 | -0.34(-0.51%) |
Oct 19, 2020 | 68.58 | 68.90 | 67.05 | 67.34 | 9,602,789 | -0.99(-1.45%) |
Oct 16, 2020 | 67.88 | 68.74 | 67.72 | 68.33 | 8,810,469 | +0.66(+0.97%) |
Oct 15, 2020 | 68.31 | 68.43 | 67.43 | 67.67 | 10,202,077 | -1.24(-1.80%) |
Oct 14, 2020 | 69.21 | 69.27 | 68.54 | 68.92 | 10,218,642 | -0.17(-0.25%) |
Oct 13, 2020 | 68.74 | 69.27 | 68.51 | 69.09 | 10,172,890 | +0.30(+0.44%) |
Oct 12, 2020 | 68.92 | 69.09 | 68.40 | 68.79 | 9,224,993 | +0.00(+0.00%) |
Oct 09, 2020 | 69.23 | 69.41 | 68.52 | 68.79 | 6,639,862 | -0.10(-0.15%) |
Oct 08, 2020 | 68.81 | 70.05 | 68.62 | 68.89 | 10,273,804 | +0.38(+0.55%) |
Oct 07, 2020 | 68.56 | 68.78 | 68.06 | 68.51 | 10,975,118 | +0.35(+0.51%) |
Oct 06, 2020 | 69.45 | 69.45 | 68.07 | 68.16 | 11,451,681 | -1.38(-1.98%) |
Oct 05, 2020 | 69.53 | 69.80 | 69.01 | 69.54 | 9,817,721 | +0.38(+0.54%) |
Oct 02, 2020 | 69.16 | 69.97 | 68.86 | 69.16 | 5,858,303 | -0.72(-1.03%) |
Oct 01, 2020 | 71.20 | 71.34 | 69.55 | 69.88 | 9,373,914 | -1.12(-1.58%) |
Sep 30, 2020 | 70.41 | 71.32 | 70.21 | 71.00 | 12,923,934 | +0.90(+1.28%) |
Sep 29, 2020 | 70.77 | 71.17 | 69.93 | 70.10 | 7,516,071 | -0.74(-1.04%) |
Sep 28, 2020 | 71.22 | 71.65 | 70.67 | 70.84 | 6,823,431 | -0.15(-0.21%) |
Sep 25, 2020 | 70.32 | 71.25 | 70.02 | 70.99 | 7,727,852 | -0.19(-0.26%) |
Sep 24, 2020 | 70.28 | 71.46 | 70.06 | 71.17 | 8,744,291 | +0.45(+0.63%) |
Sep 23, 2020 | 71.12 | 71.75 | 70.69 | 70.73 | 7,898,944 | -0.27(-0.37%) |
Sep 22, 2020 | 71.13 | 71.53 | 70.36 | 71.00 | 9,076,759 | -0.16(-0.23%) |
Sep 21, 2020 | 72.69 | 73.05 | 70.27 | 71.16 | 11,644,003 | -2.29(-3.12%) |
Sep 18, 2020 | 73.25 | 73.87 | 72.71 | 73.45 | 13,720,621 | +0.15(+0.20%) |
Sep 17, 2020 | 73.03 | 73.42 | 72.29 | 73.31 | 9,018,794 | +0.06(+0.08%) |
Sep 16, 2020 | 72.33 | 73.70 | 72.33 | 73.25 | 11,571,471 | +1.16(+1.62%) |
Sep 15, 2020 | 72.53 | 72.90 | 71.60 | 72.08 | 12,068,016 | +0.04(+0.06%) |
Sep 14, 2020 | 72.07 | 72.84 | 71.67 | 72.04 | 9,559,849 | +0.25(+0.35%) |
Sep 11, 2020 | 71.25 | 72.13 | 71.20 | 71.79 | 8,052,122 | +0.77(+1.09%) |
Sep 10, 2020 | 72.00 | 72.13 | 70.77 | 71.02 | 7,755,029 | -1.11(-1.54%) |
Sep 09, 2020 | 71.19 | 72.93 | 71.10 | 72.13 | 9,951,070 | +1.32(+1.86%) |
Sep 08, 2020 | 73.03 | 73.03 | 70.53 | 70.81 | 10,212,390 | -1.62(-2.24%) |
Sep 04, 2020 | 72.93 | 73.84 | 71.60 | 72.44 | 10,509,993 | -0.21(-0.29%) |
Sep 03, 2020 | 74.52 | 74.61 | 72.18 | 72.65 | 14,577,493 | -1.22(-1.66%) |
Sep 02, 2020 | 71.79 | 74.11 | 71.61 | 73.87 | 12,992,743 | +2.12(+2.96%) |