Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.52 | 60.49 | 58.89 | 59.73 | 602,482 | +0.55(+0.93%) |
Nov 27, 2020 | 59.08 | 60.40 | 59.00 | 59.18 | 304,700 | +0.67(+1.15%) |
Nov 25, 2020 | 56.47 | 58.59 | 56.00 | 58.51 | 658,600 | +2.49(+4.44%) |
Nov 24, 2020 | 57.18 | 57.24 | 55.61 | 56.02 | 427,789 | -1.08(-1.89%) |
Nov 23, 2020 | 57.23 | 57.62 | 55.40 | 57.10 | 384,658 | +0.22(+0.39%) |
Nov 20, 2020 | 56.65 | 57.27 | 56.34 | 56.88 | 468,900 | +0.17(+0.30%) |
Nov 19, 2020 | 55.25 | 56.85 | 55.10 | 56.71 | 396,478 | +1.18(+2.12%) |
Nov 18, 2020 | 56.70 | 57.10 | 55.49 | 55.53 | 372,344 | -0.92(-1.63%) |
Nov 17, 2020 | 55.15 | 56.48 | 54.83 | 56.45 | 669,432 | +1.66(+3.03%) |
Nov 16, 2020 | 56.03 | 56.44 | 53.67 | 54.79 | 924,916 | -0.51(-0.92%) |
Nov 13, 2020 | 55.17 | 55.48 | 54.24 | 55.30 | 613,900 | +0.43(+0.78%) |
Nov 12, 2020 | 55.74 | 56.64 | 54.54 | 54.87 | 468,688 | -0.72(-1.30%) |
Nov 11, 2020 | 54.50 | 56.28 | 53.76 | 55.59 | 629,127 | +1.86(+3.46%) |
Nov 10, 2020 | 55.45 | 55.47 | 52.96 | 53.73 | 1,102,140 | -1.42(-2.57%) |
Nov 09, 2020 | 55.57 | 56.90 | 54.54 | 55.15 | 836,133 | +0.07(+0.13%) |
Nov 06, 2020 | 56.17 | 58.56 | 54.82 | 55.08 | 2,351,800 | -10.06(-15.44%) |
Nov 05, 2020 | 64.53 | 66.34 | 64.11 | 65.14 | 1,113,305 | +1.99(+3.15%) |
Nov 04, 2020 | 63.33 | 64.78 | 62.16 | 63.15 | 699,403 | +1.67(+2.72%) |
Nov 03, 2020 | 59.19 | 61.88 | 59.00 | 61.48 | 285,469 | +2.56(+4.34%) |
Nov 02, 2020 | 60.96 | 60.96 | 57.95 | 58.92 | 481,787 | -1.74(-2.87%) |
Oct 30, 2020 | 61.70 | 62.20 | 59.98 | 60.66 | 350,300 | -1.43(-2.30%) |
Oct 29, 2020 | 62.22 | 64.07 | 61.18 | 62.09 | 516,062 | +0.91(+1.49%) |
Oct 28, 2020 | 61.24 | 62.25 | 59.74 | 61.18 | 368,215 | -1.26(-2.02%) |
Oct 27, 2020 | 62.59 | 63.59 | 62.21 | 62.44 | 403,110 | +0.20(+0.32%) |
Oct 26, 2020 | 63.13 | 63.14 | 60.76 | 62.24 | 508,329 | -1.39(-2.18%) |
Oct 23, 2020 | 62.26 | 63.66 | 61.54 | 63.63 | 281,700 | +1.45(+2.33%) |
Oct 22, 2020 | 62.72 | 63.30 | 60.80 | 62.18 | 497,537 | -0.78(-1.24%) |
Oct 21, 2020 | 61.86 | 64.69 | 60.61 | 62.96 | 1,355,128 | +1.37(+2.22%) |
Oct 20, 2020 | 63.46 | 64.13 | 61.55 | 61.59 | 324,253 | -1.76(-2.78%) |
Oct 19, 2020 | 65.91 | 65.91 | 62.97 | 63.35 | 512,140 | -1.89(-2.90%) |
Oct 16, 2020 | 65.40 | 65.90 | 64.66 | 65.24 | 423,900 | +0.24(+0.37%) |
Oct 15, 2020 | 63.20 | 65.05 | 62.44 | 65.00 | 364,810 | +0.73(+1.14%) |
Oct 14, 2020 | 64.66 | 65.30 | 63.83 | 64.27 | 301,249 | -0.07(-0.11%) |
Oct 13, 2020 | 64.50 | 65.59 | 63.88 | 64.34 | 363,130 | +0.34(+0.53%) |
Oct 12, 2020 | 65.15 | 65.65 | 63.76 | 64.00 | 430,617 | -0.39(-0.61%) |
Oct 09, 2020 | 62.44 | 64.73 | 62.37 | 64.39 | 411,800 | +2.13(+3.42%) |
Oct 08, 2020 | 62.22 | 62.80 | 61.23 | 62.26 | 422,400 | +0.66(+1.07%) |
Oct 07, 2020 | 59.96 | 62.18 | 59.63 | 61.60 | 559,506 | +3.22(+5.52%) |
Oct 06, 2020 | 57.66 | 59.77 | 57.63 | 58.38 | 555,766 | +0.90(+1.57%) |
Oct 05, 2020 | 56.41 | 57.66 | 56.03 | 57.48 | 991,748 | +1.17(+2.08%) |
Oct 02, 2020 | 56.03 | 57.35 | 55.55 | 56.31 | 542,100 | -1.04(-1.81%) |
Oct 01, 2020 | 57.15 | 58.16 | 56.99 | 57.35 | 512,264 | +0.99(+1.76%) |
Sep 30, 2020 | 56.10 | 57.20 | 55.84 | 56.36 | 348,398 | +0.25(+0.45%) |
Sep 29, 2020 | 56.23 | 57.02 | 55.65 | 56.11 | 360,744 | -0.21(-0.37%) |
Sep 28, 2020 | 56.26 | 56.99 | 55.34 | 56.32 | 346,091 | +0.76(+1.37%) |
Sep 25, 2020 | 54.33 | 56.01 | 53.79 | 55.56 | 659,900 | +1.56(+2.89%) |
Sep 24, 2020 | 54.33 | 55.16 | 52.60 | 54.00 | 1,357,554 | -0.57(-1.04%) |
Sep 23, 2020 | 57.02 | 57.38 | 54.50 | 54.57 | 801,266 | -2.29(-4.03%) |
Sep 22, 2020 | 56.46 | 56.99 | 55.47 | 56.86 | 1,204,073 | +1.18(+2.12%) |
Sep 21, 2020 | 53.95 | 55.87 | 53.21 | 55.68 | 1,066,285 | +1.10(+2.02%) |
Sep 18, 2020 | 56.56 | 56.65 | 53.48 | 54.58 | 1,239,100 | -1.49(-2.66%) |
Sep 17, 2020 | 55.99 | 56.19 | 55.20 | 56.07 | 883,709 | -0.76(-1.34%) |
Sep 16, 2020 | 57.36 | 57.91 | 56.43 | 56.83 | 1,201,300 | -0.91(-1.58%) |
Sep 15, 2020 | 56.21 | 59.53 | 56.21 | 57.74 | 679,128 | +1.81(+3.24%) |
Sep 14, 2020 | 56.90 | 57.45 | 55.79 | 55.93 | 778,978 | -0.17(-0.30%) |
Sep 11, 2020 | 58.74 | 58.74 | 55.01 | 56.10 | 1,045,000 | -2.10(-3.61%) |
Sep 10, 2020 | 57.47 | 58.74 | 57.38 | 58.20 | 653,072 | +1.29(+2.27%) |
Sep 09, 2020 | 56.51 | 57.42 | 54.59 | 56.91 | 578,976 | +1.50(+2.71%) |
Sep 08, 2020 | 55.25 | 57.59 | 54.90 | 55.41 | 666,192 | -1.59(-2.79%) |
Sep 04, 2020 | 59.88 | 60.02 | 55.67 | 57.00 | 981,300 | -3.32(-5.50%) |
Sep 03, 2020 | 61.73 | 61.93 | 59.39 | 60.32 | 428,827 | -2.43(-3.87%) |
Sep 02, 2020 | 63.58 | 63.58 | 61.70 | 62.75 | 506,151 | -0.05(-0.08%) |