Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.69 | 61.77 | 60.79 | 60.82 | 14,021,856 | -1.74(-2.78%) |
Nov 27, 2020 | 62.45 | 62.68 | 62.39 | 62.56 | 6,342,604 | +0.89(+1.44%) |
Nov 25, 2020 | 61.40 | 61.85 | 61.20 | 61.67 | 7,889,772 | -0.44(-0.71%) |
Nov 24, 2020 | 61.97 | 62.22 | 61.80 | 62.11 | 7,634,566 | +0.93(+1.51%) |
Nov 23, 2020 | 61.60 | 61.71 | 61.12 | 61.19 | 6,319,620 | +0.04(+0.06%) |
Nov 20, 2020 | 60.81 | 61.22 | 60.73 | 61.15 | 9,155,011 | +0.68(+1.12%) |
Nov 19, 2020 | 60.16 | 60.50 | 60.06 | 60.47 | 7,297,871 | +0.40(+0.66%) |
Nov 18, 2020 | 60.36 | 60.64 | 60.06 | 60.07 | 5,613,219 | -0.41(-0.67%) |
Nov 17, 2020 | 60.35 | 60.70 | 60.30 | 60.48 | 12,514,059 | -0.24(-0.39%) |
Nov 16, 2020 | 60.65 | 60.73 | 60.33 | 60.72 | 7,818,520 | +0.85(+1.42%) |
Nov 13, 2020 | 59.16 | 59.98 | 59.06 | 59.87 | 8,091,876 | +0.84(+1.42%) |
Nov 12, 2020 | 59.20 | 59.48 | 58.94 | 59.03 | 10,526,187 | -0.93(-1.54%) |
Nov 11, 2020 | 59.91 | 60.09 | 59.73 | 59.95 | 9,413,926 | +0.36(+0.60%) |
Nov 10, 2020 | 59.42 | 60.05 | 59.27 | 59.59 | 8,506,860 | -0.23(-0.38%) |
Nov 09, 2020 | 60.80 | 60.88 | 59.77 | 59.82 | 15,386,815 | +1.71(+2.94%) |
Nov 06, 2020 | 58.19 | 58.35 | 57.97 | 58.11 | 5,617,402 | +0.05(+0.08%) |
Nov 05, 2020 | 57.93 | 58.10 | 57.68 | 58.06 | 12,017,170 | +1.40(+2.47%) |
Nov 04, 2020 | 56.37 | 57.09 | 56.26 | 56.66 | 9,097,345 | -0.09(-0.17%) |
Nov 03, 2020 | 56.41 | 56.96 | 56.38 | 56.76 | 7,697,410 | +1.17(+2.11%) |
Nov 02, 2020 | 55.63 | 55.67 | 55.40 | 55.59 | 6,182,469 | +0.58(+1.05%) |
Oct 30, 2020 | 54.87 | 55.02 | 54.69 | 55.01 | 6,359,120 | -0.32(-0.58%) |
Oct 29, 2020 | 55.46 | 55.55 | 55.23 | 55.33 | 7,231,488 | +0.42(+0.76%) |
Oct 28, 2020 | 55.32 | 55.41 | 54.92 | 54.92 | 7,295,044 | -0.76(-1.36%) |
Oct 27, 2020 | 55.74 | 55.76 | 55.61 | 55.67 | 3,883,717 | +0.20(+0.36%) |
Oct 26, 2020 | 55.58 | 55.60 | 55.33 | 55.47 | 4,575,744 | -0.54(-0.96%) |
Oct 23, 2020 | 56.05 | 56.05 | 55.84 | 56.01 | 2,831,675 | +0.03(+0.05%) |
Oct 22, 2020 | 55.96 | 56.04 | 55.72 | 55.98 | 3,151,490 | -0.16(-0.29%) |
Oct 21, 2020 | 56.12 | 56.31 | 56.08 | 56.14 | 4,852,316 | +0.43(+0.78%) |
Oct 20, 2020 | 55.58 | 55.83 | 55.58 | 55.71 | 4,016,507 | +0.01(+0.02%) |
Oct 19, 2020 | 55.96 | 56.01 | 55.63 | 55.70 | 4,727,283 | +0.07(+0.12%) |
Oct 16, 2020 | 55.57 | 55.77 | 55.49 | 55.63 | 4,173,668 | -0.11(-0.20%) |
Oct 15, 2020 | 55.52 | 55.78 | 55.44 | 55.75 | 3,591,513 | -0.47(-0.84%) |
Oct 14, 2020 | 56.26 | 56.43 | 56.21 | 56.22 | 4,415,520 | +0.09(+0.15%) |
Oct 13, 2020 | 56.14 | 56.22 | 56.01 | 56.14 | 3,240,573 | -0.18(-0.32%) |
Oct 12, 2020 | 56.20 | 56.44 | 56.10 | 56.31 | 3,557,736 | +0.15(+0.27%) |
Oct 09, 2020 | 56.11 | 56.21 | 56.09 | 56.16 | 6,434,922 | -0.01(-0.02%) |
Oct 08, 2020 | 56.31 | 56.35 | 56.08 | 56.17 | 9,410,282 | +0.02(+0.03%) |
Oct 07, 2020 | 56.10 | 56.15 | 56.01 | 56.15 | 8,581,242 | +0.29(+0.52%) |
Oct 06, 2020 | 56.10 | 56.19 | 55.72 | 55.86 | 6,272,808 | -0.12(-0.22%) |
Oct 05, 2020 | 55.79 | 55.98 | 55.76 | 55.98 | 6,223,318 | +0.45(+0.82%) |
Oct 02, 2020 | 55.12 | 55.57 | 55.08 | 55.53 | 6,708,381 | -0.27(-0.49%) |
Oct 01, 2020 | 55.67 | 55.85 | 55.60 | 55.80 | 5,987,963 | +0.01(+0.02%) |
Sep 30, 2020 | 55.62 | 55.99 | 55.58 | 55.80 | 7,168,203 | -0.43(-0.77%) |
Sep 29, 2020 | 56.35 | 56.48 | 56.13 | 56.23 | 7,497,550 | -0.05(-0.08%) |
Sep 28, 2020 | 56.12 | 56.28 | 55.98 | 56.28 | 6,234,773 | +0.77(+1.40%) |
Sep 25, 2020 | 55.07 | 55.50 | 54.93 | 55.50 | 4,108,877 | +0.09(+0.15%) |
Sep 24, 2020 | 55.22 | 55.63 | 55.05 | 55.42 | 9,261,605 | -0.22(-0.39%) |
Sep 23, 2020 | 55.92 | 55.99 | 55.56 | 55.63 | 9,674,871 | +0.32(+0.58%) |
Sep 22, 2020 | 55.04 | 55.33 | 54.78 | 55.31 | 5,525,338 | +0.17(+0.31%) |
Sep 21, 2020 | 55.02 | 55.30 | 54.59 | 55.14 | 11,483,463 | -0.83(-1.48%) |
Sep 18, 2020 | 56.22 | 56.31 | 55.86 | 55.97 | 6,769,785 | -0.25(-0.44%) |
Sep 17, 2020 | 55.89 | 56.23 | 55.84 | 56.22 | 10,430,378 | +0.07(+0.12%) |
Sep 16, 2020 | 56.10 | 56.34 | 56.06 | 56.15 | 10,237,592 | +0.20(+0.35%) |
Sep 15, 2020 | 55.99 | 56.01 | 55.78 | 55.96 | 6,809,705 | +0.26(+0.46%) |
Sep 14, 2020 | 55.81 | 55.93 | 55.68 | 55.70 | 5,320,414 | +0.40(+0.72%) |
Sep 11, 2020 | 55.29 | 55.42 | 55.18 | 55.30 | 9,889,424 | +0.71(+1.30%) |
Sep 10, 2020 | 54.99 | 55.10 | 54.56 | 54.60 | 9,144,620 | +0.03(+0.05%) |
Sep 09, 2020 | 54.55 | 54.68 | 54.40 | 54.57 | 7,559,987 | +0.19(+0.35%) |
Sep 08, 2020 | 54.17 | 54.60 | 54.05 | 54.38 | 9,420,601 | -0.45(-0.83%) |
Sep 04, 2020 | 54.78 | 54.98 | 53.99 | 54.83 | 10,919,316 | +0.30(+0.55%) |
Sep 03, 2020 | 55.20 | 55.21 | 54.36 | 54.53 | 8,577,933 | -0.97(-1.75%) |
Sep 02, 2020 | 55.28 | 55.53 | 55.12 | 55.50 | 7,013,963 | +0.55(+1.00%) |