Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 67.81 | 68.50 | 62.46 | 64.08 | 6,644,788 | -2.67(-4.00%) |
Nov 27, 2020 | 68.68 | 69.44 | 66.32 | 66.75 | 3,197,300 | -1.22(-1.79%) |
Nov 25, 2020 | 65.50 | 68.17 | 64.90 | 67.97 | 4,833,400 | +1.63(+2.46%) |
Nov 24, 2020 | 64.50 | 66.95 | 63.31 | 66.34 | 6,470,263 | +2.55(+4.00%) |
Nov 23, 2020 | 62.75 | 64.74 | 60.55 | 63.79 | 6,166,726 | +2.35(+3.82%) |
Nov 20, 2020 | 60.69 | 62.87 | 58.50 | 61.44 | 5,849,400 | +1.94(+3.26%) |
Nov 19, 2020 | 57.36 | 59.79 | 56.51 | 59.50 | 4,953,340 | +2.77(+4.88%) |
Nov 18, 2020 | 58.32 | 59.89 | 56.31 | 56.73 | 5,078,218 | -1.76(-3.01%) |
Nov 17, 2020 | 55.57 | 59.10 | 54.75 | 58.49 | 5,405,524 | +2.96(+5.33%) |
Nov 16, 2020 | 55.12 | 56.37 | 54.25 | 55.53 | 3,329,197 | +0.13(+0.23%) |
Nov 13, 2020 | 54.04 | 56.68 | 53.91 | 55.40 | 5,001,500 | +2.02(+3.78%) |
Nov 12, 2020 | 57.80 | 57.80 | 52.36 | 53.38 | 11,429,403 | -0.62(-1.15%) |
Nov 11, 2020 | 54.55 | 58.30 | 53.83 | 54.00 | 5,092,664 | +0.41(+0.77%) |
Nov 10, 2020 | 55.73 | 55.98 | 52.26 | 53.59 | 4,756,388 | -1.90(-3.42%) |
Nov 09, 2020 | 60.38 | 61.24 | 55.24 | 55.49 | 6,298,281 | -2.24(-3.88%) |
Nov 06, 2020 | 60.37 | 61.20 | 57.20 | 57.73 | 8,466,200 | -0.27(-0.47%) |
Nov 05, 2020 | 57.38 | 60.06 | 57.02 | 58.00 | 9,188,635 | +4.00(+7.41%) |
Nov 04, 2020 | 51.15 | 54.61 | 49.21 | 54.00 | 8,117,513 | +0.00(+0.00%) |
Nov 03, 2020 | 54.85 | 56.60 | 53.93 | 54.00 | 4,831,801 | -0.18(-0.33%) |
Nov 02, 2020 | 52.95 | 54.46 | 51.75 | 54.18 | 3,778,293 | +2.16(+4.15%) |
Oct 30, 2020 | 53.84 | 54.67 | 50.26 | 52.02 | 6,294,700 | -2.24(-4.13%) |
Oct 29, 2020 | 56.00 | 56.97 | 53.87 | 54.26 | 2,634,954 | -1.58(-2.83%) |
Oct 28, 2020 | 54.00 | 56.49 | 53.15 | 55.84 | 4,512,045 | +1.18(+2.16%) |
Oct 27, 2020 | 55.68 | 57.11 | 54.44 | 54.66 | 4,437,785 | -1.64(-2.91%) |
Oct 26, 2020 | 55.28 | 57.49 | 54.70 | 56.30 | 5,781,312 | +0.27(+0.48%) |
Oct 23, 2020 | 58.18 | 59.06 | 55.66 | 56.03 | 4,312,500 | -1.44(-2.51%) |
Oct 22, 2020 | 57.01 | 58.26 | 54.45 | 57.47 | 7,741,458 | +0.65(+1.14%) |
Oct 21, 2020 | 60.87 | 61.00 | 56.73 | 56.82 | 12,478,779 | -5.76(-9.20%) |
Oct 20, 2020 | 62.52 | 64.47 | 61.84 | 62.58 | 4,424,458 | +0.20(+0.32%) |
Oct 19, 2020 | 63.35 | 64.68 | 61.31 | 62.38 | 5,419,118 | -0.01(-0.02%) |
Oct 16, 2020 | 66.10 | 67.38 | 61.75 | 62.39 | 10,777,000 | -1.82(-2.83%) |
Oct 15, 2020 | 61.94 | 64.82 | 60.52 | 64.21 | 6,757,641 | +0.94(+1.49%) |
Oct 14, 2020 | 64.55 | 64.68 | 62.66 | 63.27 | 8,804,968 | -2.08(-3.18%) |
Oct 13, 2020 | 63.16 | 68.11 | 63.15 | 65.35 | 12,514,409 | +1.56(+2.45%) |
Oct 12, 2020 | 72.10 | 72.18 | 63.33 | 63.79 | 11,026,874 | -7.64(-10.70%) |
Oct 09, 2020 | 71.35 | 74.49 | 70.21 | 71.43 | 9,187,000 | +0.89(+1.26%) |
Oct 08, 2020 | 77.18 | 77.40 | 68.80 | 70.54 | 9,977,490 | -7.51(-9.62%) |
Oct 07, 2020 | 80.29 | 82.37 | 77.50 | 78.05 | 13,947,801 | -0.52(-0.66%) |
Oct 06, 2020 | 77.85 | 80.20 | 74.86 | 78.57 | 7,922,078 | -0.05(-0.06%) |
Oct 05, 2020 | 78.00 | 79.86 | 76.17 | 78.62 | 6,972,882 | +2.17(+2.84%) |
Oct 02, 2020 | 77.51 | 80.34 | 75.84 | 76.45 | 8,863,000 | -3.52(-4.40%) |
Oct 01, 2020 | 79.42 | 82.42 | 77.77 | 79.97 | 14,944,094 | +2.90(+3.76%) |
Sep 30, 2020 | 71.55 | 78.22 | 70.53 | 77.07 | 8,333,476 | +4.27(+5.87%) |
Sep 29, 2020 | 72.89 | 75.27 | 71.36 | 72.80 | 6,071,041 | +0.82(+1.14%) |
Sep 28, 2020 | 67.89 | 72.20 | 66.78 | 71.98 | 5,691,718 | +5.52(+8.31%) |
Sep 25, 2020 | 60.65 | 66.57 | 60.21 | 66.46 | 5,747,900 | +5.83(+9.62%) |
Sep 24, 2020 | 60.17 | 62.01 | 56.01 | 60.63 | 5,253,298 | -1.09(-1.77%) |
Sep 23, 2020 | 63.15 | 65.53 | 61.71 | 61.72 | 4,105,669 | -1.08(-1.72%) |
Sep 22, 2020 | 60.50 | 62.83 | 59.66 | 62.80 | 2,484,840 | +2.60(+4.32%) |
Sep 21, 2020 | 58.65 | 60.26 | 56.43 | 60.20 | 3,596,155 | -0.66(-1.08%) |
Sep 18, 2020 | 60.20 | 63.25 | 59.65 | 60.86 | 13,029,700 | +1.34(+2.25%) |
Sep 17, 2020 | 60.00 | 60.68 | 58.16 | 59.52 | 3,250,280 | -2.81(-4.51%) |
Sep 16, 2020 | 61.90 | 63.92 | 61.55 | 62.33 | 3,506,477 | +1.32(+2.16%) |
Sep 15, 2020 | 59.02 | 61.35 | 58.18 | 61.01 | 3,472,132 | +1.91(+3.23%) |
Sep 14, 2020 | 56.33 | 59.60 | 55.69 | 59.10 | 3,474,796 | +3.22(+5.76%) |
Sep 11, 2020 | 56.41 | 56.90 | 54.55 | 55.88 | 2,418,700 | -0.31(-0.55%) |
Sep 10, 2020 | 55.27 | 57.57 | 54.62 | 56.19 | 3,784,777 | +0.95(+1.72%) |
Sep 09, 2020 | 52.75 | 55.77 | 52.35 | 55.24 | 4,053,839 | +3.35(+6.46%) |
Sep 08, 2020 | 46.43 | 53.70 | 46.43 | 51.89 | 5,589,461 | +2.66(+5.41%) |
Sep 04, 2020 | 51.94 | 52.48 | 42.61 | 49.23 | 7,285,200 | -1.92(-3.76%) |
Sep 03, 2020 | 55.99 | 56.13 | 50.04 | 51.15 | 4,769,228 | -5.93(-10.39%) |
Sep 02, 2020 | 58.92 | 59.00 | 54.68 | 57.08 | 3,547,092 | -1.19(-2.04%) |