Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.61 | 63.67 | 62.39 | 62.44 | 51,841,456 | -1.39(-2.18%) |
Nov 27, 2020 | 63.54 | 63.89 | 63.53 | 63.83 | 13,300,155 | +0.44(+0.69%) |
Nov 25, 2020 | 63.10 | 63.56 | 62.98 | 63.40 | 21,586,086 | -0.08(-0.13%) |
Nov 24, 2020 | 63.12 | 63.54 | 63.05 | 63.48 | 26,287,028 | +0.94(+1.51%) |
Nov 23, 2020 | 62.84 | 62.92 | 62.32 | 62.53 | 16,110,012 | -0.09(-0.14%) |
Nov 20, 2020 | 62.42 | 62.70 | 62.35 | 62.62 | 20,863,846 | +0.19(+0.30%) |
Nov 19, 2020 | 61.99 | 62.48 | 61.88 | 62.43 | 27,015,748 | +0.44(+0.70%) |
Nov 18, 2020 | 62.43 | 62.62 | 62.00 | 62.00 | 16,867,258 | -0.33(-0.53%) |
Nov 17, 2020 | 62.17 | 62.51 | 62.01 | 62.33 | 20,866,784 | -0.06(-0.10%) |
Nov 16, 2020 | 62.37 | 62.43 | 62.05 | 62.39 | 22,796,368 | +0.64(+1.04%) |
Nov 13, 2020 | 61.20 | 61.79 | 61.17 | 61.75 | 24,263,506 | +0.93(+1.54%) |
Nov 12, 2020 | 61.20 | 61.39 | 60.67 | 60.81 | 27,047,858 | -0.90(-1.46%) |
Nov 11, 2020 | 61.63 | 61.75 | 61.46 | 61.71 | 18,660,280 | +0.52(+0.84%) |
Nov 10, 2020 | 61.18 | 61.53 | 61.02 | 61.20 | 41,760,036 | +0.54(+0.90%) |
Nov 09, 2020 | 61.74 | 61.76 | 60.64 | 60.65 | 48,986,748 | +1.72(+2.91%) |
Nov 06, 2020 | 59.03 | 59.19 | 58.83 | 58.94 | 24,692,650 | +0.12(+0.21%) |
Nov 05, 2020 | 58.76 | 58.91 | 58.46 | 58.81 | 32,048,246 | +1.38(+2.40%) |
Nov 04, 2020 | 57.06 | 57.92 | 56.83 | 57.43 | 29,759,310 | +0.62(+1.10%) |
Nov 03, 2020 | 56.44 | 57.01 | 56.37 | 56.81 | 29,741,732 | +1.45(+2.62%) |
Nov 02, 2020 | 55.26 | 55.40 | 54.98 | 55.36 | 27,398,376 | +0.71(+1.30%) |
Oct 30, 2020 | 54.69 | 54.77 | 54.27 | 54.65 | 40,319,048 | -0.28(-0.52%) |
Oct 29, 2020 | 54.71 | 55.11 | 54.42 | 54.93 | 34,711,512 | +0.26(+0.47%) |
Oct 28, 2020 | 55.11 | 55.22 | 54.62 | 54.67 | 40,591,644 | -1.68(-2.99%) |
Oct 27, 2020 | 56.70 | 56.72 | 56.28 | 56.36 | 22,037,830 | -0.45(-0.78%) |
Oct 26, 2020 | 57.11 | 57.18 | 56.46 | 56.80 | 19,935,730 | -1.04(-1.80%) |
Oct 23, 2020 | 57.82 | 57.84 | 57.49 | 57.84 | 21,720,108 | +0.37(+0.65%) |
Oct 22, 2020 | 57.36 | 57.56 | 57.06 | 57.47 | 23,067,794 | +0.04(+0.08%) |
Oct 21, 2020 | 57.60 | 57.90 | 57.41 | 57.42 | 24,376,940 | -0.28(-0.48%) |
Oct 20, 2020 | 57.83 | 58.02 | 57.69 | 57.70 | 26,139,526 | +0.28(+0.50%) |
Oct 19, 2020 | 57.94 | 58.01 | 57.34 | 57.41 | 16,554,969 | -0.21(-0.37%) |
Oct 16, 2020 | 57.55 | 57.88 | 57.50 | 57.63 | 17,741,442 | +0.27(+0.47%) |
Oct 15, 2020 | 56.92 | 57.41 | 56.89 | 57.36 | 23,177,922 | -0.69(-1.18%) |
Oct 14, 2020 | 58.33 | 58.43 | 57.99 | 58.05 | 14,766,074 | -0.10(-0.17%) |
Oct 13, 2020 | 58.32 | 58.32 | 58.03 | 58.14 | 18,267,232 | -0.66(-1.12%) |
Oct 12, 2020 | 58.60 | 58.85 | 58.54 | 58.80 | 10,870,261 | +0.34(+0.58%) |
Oct 09, 2020 | 58.31 | 58.50 | 58.23 | 58.46 | 24,918,902 | +0.45(+0.78%) |
Oct 08, 2020 | 57.87 | 58.03 | 57.81 | 58.01 | 15,036,877 | +0.40(+0.70%) |
Oct 07, 2020 | 57.52 | 57.69 | 57.41 | 57.61 | 19,160,344 | +0.49(+0.86%) |
Oct 06, 2020 | 57.78 | 57.82 | 57.01 | 57.12 | 25,727,640 | -0.61(-1.06%) |
Oct 05, 2020 | 57.33 | 57.75 | 57.32 | 57.73 | 16,361,420 | +0.86(+1.52%) |
Oct 02, 2020 | 56.29 | 57.01 | 56.26 | 56.87 | 28,405,966 | -0.12(-0.20%) |
Oct 01, 2020 | 56.97 | 57.03 | 56.65 | 56.99 | 37,372,164 | +0.33(+0.58%) |
Sep 30, 2020 | 56.72 | 57.09 | 56.46 | 56.66 | 41,659,392 | -0.28(-0.48%) |
Sep 29, 2020 | 57.00 | 57.17 | 56.72 | 56.93 | 18,163,600 | -0.06(-0.11%) |
Sep 28, 2020 | 56.87 | 57.01 | 56.77 | 57.00 | 20,336,778 | +0.85(+1.51%) |
Sep 25, 2020 | 55.48 | 56.17 | 55.31 | 56.15 | 27,164,824 | +0.19(+0.33%) |
Sep 24, 2020 | 55.87 | 56.33 | 55.59 | 55.96 | 28,349,078 | -0.05(-0.10%) |
Sep 23, 2020 | 56.83 | 56.86 | 55.95 | 56.02 | 20,587,334 | -0.47(-0.84%) |
Sep 22, 2020 | 56.51 | 56.57 | 55.98 | 56.49 | 17,762,020 | -0.02(-0.03%) |
Sep 21, 2020 | 56.53 | 56.58 | 55.90 | 56.51 | 44,856,288 | -1.47(-2.53%) |
Sep 18, 2020 | 58.28 | 58.30 | 57.78 | 57.98 | 31,340,312 | -0.47(-0.81%) |
Sep 17, 2020 | 58.02 | 58.46 | 57.97 | 58.45 | 20,389,592 | +0.08(+0.14%) |
Sep 16, 2020 | 58.54 | 58.77 | 58.26 | 58.37 | 20,280,406 | +0.00(+0.00%) |
Sep 15, 2020 | 58.58 | 58.61 | 58.24 | 58.37 | 19,857,070 | +0.37(+0.64%) |
Sep 14, 2020 | 58.17 | 58.26 | 57.95 | 57.99 | 16,473,059 | +0.31(+0.54%) |
Sep 11, 2020 | 57.82 | 57.98 | 57.44 | 57.68 | 33,656,108 | +0.57(+1.00%) |
Sep 10, 2020 | 58.10 | 58.19 | 57.11 | 57.11 | 34,107,880 | -0.68(-1.17%) |
Sep 09, 2020 | 57.64 | 58.00 | 57.53 | 57.79 | 26,258,588 | +1.06(+1.87%) |
Sep 08, 2020 | 56.73 | 57.21 | 56.52 | 56.73 | 30,185,584 | -0.70(-1.22%) |
Sep 04, 2020 | 57.58 | 57.73 | 56.39 | 57.43 | 38,187,716 | +0.08(+0.14%) |
Sep 03, 2020 | 58.49 | 58.54 | 57.11 | 57.35 | 49,243,880 | -1.33(-2.26%) |
Sep 02, 2020 | 58.32 | 58.72 | 58.10 | 58.68 | 23,308,900 | +0.77(+1.34%) |