Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.98 | 64.98 | 64.13 | 64.13 | 5,183 | -2.31(-3.48%) |
Nov 27, 2020 | 66.51 | 66.54 | 66.27 | 66.44 | 8,077 | +1.09(+1.67%) |
Nov 25, 2020 | 65.07 | 65.52 | 65.01 | 65.35 | 5,457 | -1.21(-1.82%) |
Nov 24, 2020 | 66.33 | 66.68 | 66.20 | 66.56 | 24,561 | +0.43(+0.65%) |
Nov 23, 2020 | 66.61 | 66.68 | 66.11 | 66.13 | 7,910 | +0.10(+0.15%) |
Nov 20, 2020 | 65.61 | 66.03 | 65.51 | 66.03 | 156,633 | +1.41(+2.18%) |
Nov 19, 2020 | 64.52 | 64.71 | 64.19 | 64.62 | 1,231,841 | -0.33(-0.51%) |
Nov 18, 2020 | 65.16 | 65.53 | 64.95 | 64.95 | 36,909 | -0.40(-0.62%) |
Nov 17, 2020 | 65.23 | 65.64 | 65.22 | 65.35 | 6,083 | -0.86(-1.30%) |
Nov 16, 2020 | 66.00 | 66.23 | 65.87 | 66.21 | 17,802 | +0.89(+1.37%) |
Nov 13, 2020 | 64.49 | 65.40 | 64.49 | 65.32 | 5,566 | +1.02(+1.59%) |
Nov 12, 2020 | 64.55 | 64.84 | 64.28 | 64.29 | 11,685 | -1.62(-2.45%) |
Nov 11, 2020 | 65.99 | 66.10 | 65.69 | 65.91 | 5,419 | -0.51(-0.76%) |
Nov 10, 2020 | 65.99 | 66.82 | 65.94 | 66.42 | 26,032 | -0.56(-0.83%) |
Nov 09, 2020 | 67.58 | 67.58 | 66.98 | 66.98 | 10,167 | +1.92(+2.95%) |
Nov 06, 2020 | 65.10 | 65.32 | 64.91 | 65.06 | 4,366 | +0.24(+0.36%) |
Nov 05, 2020 | 64.55 | 64.92 | 64.54 | 64.82 | 40,503 | +1.25(+1.97%) |
Nov 04, 2020 | 63.38 | 64.12 | 63.38 | 63.57 | 2,111 | -0.76(-1.18%) |
Nov 03, 2020 | 63.87 | 64.50 | 63.87 | 64.33 | 962 | +1.42(+2.27%) |
Nov 02, 2020 | 62.77 | 62.90 | 62.76 | 62.90 | 2,646 | +0.55(+0.89%) |
Oct 30, 2020 | 62.29 | 62.37 | 62.12 | 62.35 | 4,366 | -0.54(-0.86%) |
Oct 29, 2020 | 62.98 | 63.05 | 62.74 | 62.89 | 2,542 | +0.41(+0.66%) |
Oct 28, 2020 | 62.98 | 62.98 | 62.47 | 62.47 | 7,449 | -1.21(-1.90%) |
Oct 27, 2020 | 63.77 | 63.78 | 63.68 | 63.68 | 999 | +0.18(+0.28%) |
Oct 26, 2020 | 63.67 | 63.75 | 63.48 | 63.51 | 3,945 | -0.66(-1.03%) |
Oct 23, 2020 | 64.20 | 64.20 | 63.97 | 64.17 | 4,147 | -0.03(-0.05%) |
Oct 22, 2020 | 64.19 | 64.20 | 63.96 | 64.20 | 3,123 | -0.24(-0.38%) |
Oct 21, 2020 | 64.41 | 64.61 | 64.41 | 64.44 | 4,568 | +0.87(+1.36%) |
Oct 20, 2020 | 63.50 | 63.65 | 63.50 | 63.58 | 5,055 | +0.04(+0.06%) |
Oct 19, 2020 | 63.90 | 63.99 | 63.50 | 63.54 | 3,474 | +0.09(+0.14%) |
Oct 16, 2020 | 63.37 | 63.50 | 63.37 | 63.45 | 4,366 | +0.06(+0.10%) |
Oct 15, 2020 | 63.18 | 63.39 | 62.99 | 63.39 | 7,976 | -0.77(-1.21%) |
Oct 14, 2020 | 64.29 | 64.29 | 64.12 | 64.16 | 2,157 | +0.02(+0.03%) |
Oct 13, 2020 | 64.11 | 64.16 | 64.02 | 64.14 | 11,693 | -0.35(-0.54%) |
Oct 12, 2020 | 64.39 | 64.60 | 64.24 | 64.49 | 12,708 | +0.11(+0.18%) |
Oct 09, 2020 | 64.24 | 64.40 | 64.24 | 64.38 | 5,566 | +0.05(+0.07%) |
Oct 08, 2020 | 64.57 | 64.57 | 64.30 | 64.33 | 8,572 | +0.02(+0.04%) |
Oct 07, 2020 | 64.34 | 64.35 | 64.22 | 64.31 | 3,433 | +0.24(+0.37%) |
Oct 06, 2020 | 64.27 | 64.43 | 64.07 | 64.07 | 5,171 | -0.30(-0.46%) |
Oct 05, 2020 | 64.19 | 64.42 | 64.18 | 64.37 | 9,712 | +0.77(+1.22%) |
Oct 02, 2020 | 63.10 | 63.59 | 63.10 | 63.59 | 17,901 | -0.41(-0.64%) |
Oct 01, 2020 | 63.91 | 64.03 | 63.86 | 64.00 | 7,625 | -0.13(-0.21%) |
Sep 30, 2020 | 63.85 | 64.27 | 63.85 | 64.14 | 12,496 | -0.52(-0.80%) |
Sep 29, 2020 | 64.92 | 64.93 | 64.65 | 64.65 | 3,142 | -0.27(-0.42%) |
Sep 28, 2020 | 64.95 | 64.97 | 64.83 | 64.93 | 5,035 | +1.05(+1.64%) |
Sep 25, 2020 | 63.27 | 63.88 | 63.27 | 63.88 | 3,711 | +0.65(+1.03%) |
Sep 24, 2020 | 62.94 | 63.30 | 62.82 | 63.23 | 4,353 | -0.51(-0.80%) |
Sep 23, 2020 | 64.00 | 64.08 | 63.74 | 63.74 | 36,662 | +0.06(+0.09%) |
Sep 22, 2020 | 63.53 | 63.68 | 63.10 | 63.68 | 3,548 | +0.21(+0.34%) |
Sep 21, 2020 | 63.38 | 63.57 | 62.93 | 63.47 | 3,880 | -1.00(-1.55%) |
Sep 18, 2020 | 64.79 | 64.79 | 64.41 | 64.47 | 2,073 | +0.15(+0.24%) |
Sep 17, 2020 | 63.97 | 64.32 | 63.97 | 64.32 | 9,357 | +0.35(+0.54%) |
Sep 16, 2020 | 63.92 | 64.13 | 63.92 | 63.97 | 5,255 | +0.34(+0.54%) |
Sep 15, 2020 | 63.69 | 63.90 | 63.53 | 63.63 | 10,531 | +0.25(+0.39%) |
Sep 14, 2020 | 63.42 | 63.57 | 63.29 | 63.38 | 17,908 | +0.78(+1.24%) |
Sep 11, 2020 | 62.60 | 62.71 | 62.56 | 62.60 | 14,626 | +0.86(+1.39%) |
Sep 10, 2020 | 62.05 | 62.24 | 61.74 | 61.74 | 8,138 | +0.11(+0.18%) |
Sep 09, 2020 | 61.58 | 61.73 | 61.47 | 61.63 | 4,265 | +0.34(+0.55%) |
Sep 08, 2020 | 61.06 | 61.44 | 61.06 | 61.29 | 3,510 | +0.05(+0.08%) |
Sep 04, 2020 | 61.13 | 61.34 | 60.45 | 61.24 | 8,513 | +0.62(+1.02%) |
Sep 03, 2020 | 61.25 | 61.32 | 60.48 | 60.62 | 15,734 | -1.13(-1.84%) |
Sep 02, 2020 | 61.40 | 61.75 | 61.40 | 61.75 | 10,309 | +0.67(+1.09%) |