Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.08 | 73.25 | 70.35 | 70.51 | 3,836,199 | -2.50(-3.42%) |
Nov 27, 2020 | 72.85 | 73.35 | 72.54 | 73.01 | 1,120,866 | -0.39(-0.53%) |
Nov 25, 2020 | 74.33 | 74.57 | 72.85 | 73.40 | 3,507,569 | -2.14(-2.83%) |
Nov 24, 2020 | 74.05 | 75.67 | 73.92 | 75.54 | 3,368,359 | +3.22(+4.45%) |
Nov 23, 2020 | 70.61 | 72.66 | 70.24 | 72.32 | 1,970,722 | +3.07(+4.44%) |
Nov 20, 2020 | 70.65 | 70.78 | 69.22 | 69.24 | 1,877,257 | -1.81(-2.55%) |
Nov 19, 2020 | 69.37 | 71.37 | 68.50 | 71.06 | 2,512,317 | +0.63(+0.89%) |
Nov 18, 2020 | 71.38 | 73.30 | 70.37 | 70.43 | 3,681,977 | -0.54(-0.76%) |
Nov 17, 2020 | 70.43 | 71.28 | 68.53 | 70.97 | 3,789,447 | -0.62(-0.86%) |
Nov 16, 2020 | 72.71 | 73.19 | 70.81 | 71.58 | 2,401,925 | +1.07(+1.51%) |
Nov 13, 2020 | 67.97 | 70.87 | 67.72 | 70.51 | 1,836,208 | +2.96(+4.39%) |
Nov 12, 2020 | 67.19 | 68.29 | 66.89 | 67.55 | 3,047,239 | -0.79(-1.16%) |
Nov 11, 2020 | 70.08 | 70.44 | 66.80 | 68.34 | 3,296,104 | -1.92(-2.74%) |
Nov 10, 2020 | 70.40 | 72.35 | 69.81 | 70.27 | 3,608,437 | +0.14(+0.20%) |
Nov 09, 2020 | 69.14 | 72.52 | 68.70 | 70.13 | 5,569,738 | +7.62(+12.19%) |
Nov 06, 2020 | 63.45 | 63.58 | 62.02 | 62.51 | 1,969,841 | -0.54(-0.86%) |
Nov 05, 2020 | 63.20 | 64.26 | 62.90 | 63.05 | 3,135,702 | +0.58(+0.93%) |
Nov 04, 2020 | 62.06 | 64.24 | 60.12 | 62.47 | 3,353,306 | -1.37(-2.15%) |
Nov 03, 2020 | 63.22 | 64.37 | 62.81 | 63.84 | 2,826,387 | +1.98(+3.20%) |
Nov 02, 2020 | 60.62 | 62.19 | 60.25 | 61.86 | 3,729,569 | +2.02(+3.38%) |
Oct 30, 2020 | 58.38 | 59.93 | 57.66 | 59.84 | 3,945,658 | +0.92(+1.56%) |
Oct 29, 2020 | 56.97 | 59.23 | 56.70 | 58.92 | 2,405,578 | +1.36(+2.37%) |
Oct 28, 2020 | 58.02 | 59.11 | 57.32 | 57.55 | 3,593,532 | -2.51(-4.18%) |
Oct 27, 2020 | 60.41 | 61.13 | 59.88 | 60.07 | 4,133,234 | -0.57(-0.94%) |
Oct 26, 2020 | 61.27 | 61.67 | 59.74 | 60.64 | 4,739,321 | -1.95(-3.12%) |
Oct 23, 2020 | 61.74 | 63.21 | 61.09 | 62.59 | 4,891,955 | +1.69(+2.78%) |
Oct 22, 2020 | 60.16 | 61.78 | 58.78 | 60.90 | 7,462,773 | +5.12(+9.17%) |
Oct 21, 2020 | 57.87 | 58.02 | 55.61 | 55.78 | 4,870,175 | -2.21(-3.81%) |
Oct 20, 2020 | 59.17 | 59.50 | 57.79 | 57.99 | 2,574,291 | -0.52(-0.88%) |
Oct 19, 2020 | 60.29 | 60.63 | 58.25 | 58.50 | 2,182,798 | -1.77(-2.93%) |
Oct 16, 2020 | 59.83 | 60.96 | 59.39 | 60.27 | 2,543,269 | +0.82(+1.38%) |
Oct 15, 2020 | 58.38 | 59.67 | 57.35 | 59.45 | 2,418,008 | +0.24(+0.40%) |
Oct 14, 2020 | 59.29 | 60.25 | 58.94 | 59.21 | 1,804,677 | +0.18(+0.31%) |
Oct 13, 2020 | 58.65 | 59.75 | 58.33 | 59.03 | 2,074,961 | -0.46(-0.77%) |
Oct 12, 2020 | 59.83 | 60.09 | 59.03 | 59.49 | 1,987,083 | -0.24(-0.40%) |
Oct 09, 2020 | 60.93 | 61.05 | 59.26 | 59.73 | 2,278,718 | -0.48(-0.79%) |
Oct 08, 2020 | 59.23 | 60.70 | 58.44 | 60.21 | 3,184,676 | +1.56(+2.65%) |
Oct 07, 2020 | 57.33 | 58.98 | 57.33 | 58.65 | 2,969,898 | +2.41(+4.29%) |
Oct 06, 2020 | 58.82 | 59.25 | 55.61 | 56.24 | 3,548,785 | -1.91(-3.28%) |
Oct 05, 2020 | 57.16 | 58.54 | 56.27 | 58.14 | 3,032,317 | +2.07(+3.69%) |
Oct 02, 2020 | 52.98 | 56.25 | 52.41 | 56.07 | 3,593,757 | +1.85(+3.41%) |
Oct 01, 2020 | 53.04 | 54.24 | 52.69 | 54.22 | 2,956,451 | +1.04(+1.96%) |
Sep 30, 2020 | 51.64 | 53.96 | 51.64 | 53.18 | 4,640,499 | +1.97(+3.85%) |
Sep 29, 2020 | 51.78 | 52.49 | 50.85 | 51.21 | 2,481,236 | -0.75(-1.45%) |
Sep 28, 2020 | 51.35 | 52.72 | 51.06 | 51.97 | 4,152,654 | +2.14(+4.30%) |
Sep 25, 2020 | 48.47 | 50.17 | 48.42 | 49.82 | 1,746,141 | +0.91(+1.86%) |
Sep 24, 2020 | 48.86 | 49.88 | 47.62 | 48.91 | 1,833,163 | -0.08(-0.17%) |
Sep 23, 2020 | 50.43 | 51.57 | 48.92 | 48.99 | 2,303,301 | -1.19(-2.37%) |
Sep 22, 2020 | 50.34 | 50.92 | 48.58 | 50.18 | 5,383,313 | -0.46(-0.91%) |
Sep 21, 2020 | 51.95 | 52.55 | 50.26 | 50.64 | 4,683,327 | -3.69(-6.79%) |
Sep 18, 2020 | 54.61 | 55.42 | 53.89 | 54.33 | 5,006,793 | -0.47(-0.86%) |
Sep 17, 2020 | 53.66 | 55.32 | 53.30 | 54.80 | 4,465,476 | +0.29(+0.54%) |
Sep 16, 2020 | 52.68 | 55.64 | 52.17 | 54.51 | 4,542,057 | +2.00(+3.80%) |
Sep 15, 2020 | 53.49 | 54.80 | 52.34 | 52.51 | 3,864,409 | -0.87(-1.62%) |
Sep 14, 2020 | 51.16 | 53.97 | 51.06 | 53.38 | 3,769,060 | +2.99(+5.94%) |
Sep 11, 2020 | 49.96 | 50.65 | 49.69 | 50.38 | 2,471,672 | +0.62(+1.24%) |
Sep 10, 2020 | 51.09 | 52.40 | 49.60 | 49.77 | 2,155,827 | -0.89(-1.76%) |
Sep 09, 2020 | 51.29 | 51.29 | 49.91 | 50.66 | 2,100,551 | -0.06(-0.13%) |
Sep 08, 2020 | 51.68 | 52.64 | 50.59 | 50.72 | 3,836,735 | -1.85(-3.52%) |
Sep 04, 2020 | 51.78 | 54.52 | 51.74 | 52.57 | 5,827,279 | +1.56(+3.07%) |
Sep 03, 2020 | 49.91 | 51.53 | 49.71 | 51.01 | 5,599,576 | +1.60(+3.24%) |
Sep 02, 2020 | 48.73 | 49.63 | 48.38 | 49.41 | 1,984,498 | +0.65(+1.34%) |