Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.52 | 69.87 | 68.12 | 69.13 | 2,230,371 | -0.38(-0.55%) |
Nov 27, 2020 | 68.57 | 69.53 | 68.39 | 69.51 | 624,400 | +1.28(+1.88%) |
Nov 25, 2020 | 67.85 | 68.81 | 67.64 | 68.23 | 1,614,400 | +0.55(+0.81%) |
Nov 24, 2020 | 68.49 | 69.21 | 67.62 | 67.68 | 1,957,010 | -0.39(-0.57%) |
Nov 23, 2020 | 69.72 | 69.75 | 67.33 | 68.07 | 1,730,687 | -0.92(-1.33%) |
Nov 20, 2020 | 69.26 | 69.67 | 68.60 | 68.99 | 2,314,500 | -1.02(-1.46%) |
Nov 19, 2020 | 70.00 | 70.51 | 69.66 | 70.01 | 2,044,194 | +0.00(+0.00%) |
Nov 18, 2020 | 72.10 | 72.21 | 69.92 | 70.01 | 1,687,957 | -1.99(-2.76%) |
Nov 17, 2020 | 71.08 | 72.83 | 71.08 | 72.00 | 1,870,865 | +0.93(+1.31%) |
Nov 16, 2020 | 69.17 | 71.14 | 68.97 | 71.07 | 2,073,699 | +1.33(+1.91%) |
Nov 13, 2020 | 70.07 | 71.85 | 69.28 | 69.74 | 2,150,300 | -0.46(-0.66%) |
Nov 12, 2020 | 70.51 | 70.92 | 69.58 | 70.20 | 2,147,270 | +0.36(+0.52%) |
Nov 11, 2020 | 67.66 | 70.14 | 67.23 | 69.84 | 2,379,420 | +3.15(+4.72%) |
Nov 10, 2020 | 68.23 | 68.51 | 64.01 | 66.69 | 3,254,146 | -1.66(-2.43%) |
Nov 09, 2020 | 66.64 | 70.00 | 66.05 | 68.35 | 5,826,463 | -6.70(-8.93%) |
Nov 06, 2020 | 77.43 | 77.49 | 74.60 | 75.05 | 2,381,400 | -1.62(-2.11%) |
Nov 05, 2020 | 76.50 | 77.47 | 74.23 | 76.67 | 3,127,904 | +2.92(+3.96%) |
Nov 04, 2020 | 72.70 | 74.42 | 72.42 | 73.75 | 2,176,743 | +1.83(+2.54%) |
Nov 03, 2020 | 70.84 | 72.18 | 70.48 | 71.92 | 1,778,681 | +1.36(+1.93%) |
Nov 02, 2020 | 69.85 | 70.74 | 69.44 | 70.56 | 2,327,845 | +1.74(+2.53%) |
Oct 30, 2020 | 70.45 | 71.02 | 67.71 | 68.82 | 2,228,700 | -1.68(-2.38%) |
Oct 29, 2020 | 69.55 | 70.83 | 69.16 | 70.50 | 2,300,015 | +0.81(+1.16%) |
Oct 28, 2020 | 69.73 | 71.46 | 69.39 | 69.69 | 2,526,800 | -1.23(-1.73%) |
Oct 27, 2020 | 68.41 | 71.07 | 68.41 | 70.92 | 2,094,398 | +2.26(+3.29%) |
Oct 26, 2020 | 67.68 | 68.95 | 67.29 | 68.66 | 1,648,982 | +0.75(+1.10%) |
Oct 23, 2020 | 68.23 | 68.43 | 67.16 | 67.91 | 1,029,500 | -0.06(-0.09%) |
Oct 22, 2020 | 65.65 | 68.21 | 65.57 | 67.97 | 1,537,418 | +2.12(+3.22%) |
Oct 21, 2020 | 66.56 | 67.17 | 65.74 | 65.85 | 1,211,744 | -0.53(-0.80%) |
Oct 20, 2020 | 67.24 | 67.78 | 66.35 | 66.38 | 883,758 | -0.63(-0.94%) |
Oct 19, 2020 | 66.81 | 67.79 | 66.57 | 67.01 | 1,231,818 | +0.11(+0.16%) |
Oct 16, 2020 | 66.12 | 67.45 | 65.49 | 66.90 | 2,285,300 | +0.97(+1.47%) |
Oct 15, 2020 | 66.37 | 66.59 | 65.31 | 65.93 | 1,758,902 | -0.57(-0.86%) |
Oct 14, 2020 | 68.15 | 68.16 | 65.84 | 66.50 | 1,810,838 | -1.17(-1.73%) |
Oct 13, 2020 | 68.25 | 68.49 | 67.42 | 67.67 | 1,781,656 | -0.67(-0.98%) |
Oct 12, 2020 | 69.54 | 69.71 | 68.04 | 68.34 | 1,734,991 | -1.05(-1.51%) |
Oct 09, 2020 | 69.03 | 69.70 | 68.06 | 69.39 | 1,540,000 | +1.10(+1.61%) |
Oct 08, 2020 | 69.32 | 69.44 | 68.02 | 68.29 | 1,632,621 | -0.64(-0.93%) |
Oct 07, 2020 | 68.13 | 69.31 | 67.81 | 68.93 | 1,380,276 | +1.64(+2.44%) |
Oct 06, 2020 | 68.18 | 68.80 | 67.02 | 67.29 | 1,310,558 | -0.61(-0.90%) |
Oct 05, 2020 | 67.56 | 68.44 | 67.46 | 67.90 | 1,363,786 | +1.02(+1.53%) |
Oct 02, 2020 | 65.63 | 67.31 | 65.60 | 66.88 | 1,086,100 | +0.53(+0.80%) |
Oct 01, 2020 | 67.00 | 67.86 | 65.97 | 66.35 | 1,493,961 | -0.12(-0.18%) |
Sep 30, 2020 | 66.04 | 67.45 | 65.56 | 66.47 | 1,698,736 | +0.35(+0.53%) |
Sep 29, 2020 | 65.82 | 66.73 | 65.49 | 66.12 | 1,242,716 | +0.35(+0.53%) |
Sep 28, 2020 | 65.73 | 66.61 | 65.10 | 65.77 | 1,630,054 | +1.42(+2.21%) |
Sep 25, 2020 | 63.05 | 64.44 | 62.45 | 64.35 | 1,112,900 | +1.34(+2.13%) |
Sep 24, 2020 | 63.72 | 63.88 | 62.49 | 63.01 | 1,077,319 | -0.74(-1.16%) |
Sep 23, 2020 | 65.72 | 65.72 | 63.69 | 63.75 | 1,369,167 | -1.63(-2.49%) |
Sep 22, 2020 | 65.00 | 65.57 | 63.65 | 65.38 | 2,036,223 | +0.26(+0.40%) |
Sep 21, 2020 | 62.50 | 65.22 | 61.28 | 65.12 | 3,006,189 | +1.55(+2.44%) |
Sep 18, 2020 | 63.17 | 64.28 | 62.27 | 63.57 | 3,929,600 | +0.34(+0.54%) |
Sep 17, 2020 | 59.94 | 63.28 | 59.71 | 63.23 | 2,978,457 | +2.46(+4.05%) |
Sep 16, 2020 | 61.28 | 61.74 | 60.54 | 60.77 | 1,547,575 | -0.12(-0.20%) |
Sep 15, 2020 | 61.13 | 61.95 | 60.68 | 60.89 | 1,817,287 | +0.24(+0.40%) |
Sep 14, 2020 | 62.28 | 62.59 | 60.45 | 60.65 | 1,924,699 | -1.39(-2.24%) |
Sep 11, 2020 | 63.88 | 64.00 | 61.32 | 62.04 | 3,671,900 | +2.12(+3.54%) |
Sep 10, 2020 | 59.34 | 60.91 | 58.66 | 59.92 | 2,736,535 | +0.69(+1.16%) |
Sep 09, 2020 | 58.07 | 59.46 | 57.98 | 59.23 | 2,489,130 | +1.63(+2.83%) |
Sep 08, 2020 | 57.61 | 58.97 | 57.02 | 57.60 | 2,065,630 | -0.64(-1.10%) |
Sep 04, 2020 | 59.36 | 59.61 | 56.81 | 58.24 | 2,627,900 | -0.97(-1.64%) |
Sep 03, 2020 | 61.14 | 61.74 | 58.66 | 59.21 | 2,848,113 | -2.53(-4.10%) |
Sep 02, 2020 | 59.49 | 61.91 | 58.82 | 61.74 | 3,022,821 | +2.52(+4.26%) |