Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.57 | 63.64 | 62.74 | 63.22 | 925,641 | +0.42(+0.67%) |
Nov 27, 2020 | 62.38 | 62.96 | 62.18 | 62.80 | 202,855 | +0.60(+0.97%) |
Nov 25, 2020 | 62.15 | 62.41 | 61.76 | 62.20 | 396,874 | +0.17(+0.27%) |
Nov 24, 2020 | 61.42 | 62.59 | 61.40 | 62.03 | 1,271,116 | -0.19(-0.30%) |
Nov 23, 2020 | 62.33 | 62.57 | 62.03 | 62.22 | 1,267,140 | +0.35(+0.57%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.52 | 61.86 | 667,078 | -0.49(-0.79%) |
Nov 19, 2020 | 61.95 | 62.42 | 61.74 | 62.35 | 751,280 | +0.16(+0.25%) |
Nov 18, 2020 | 63.06 | 63.24 | 62.13 | 62.20 | 857,201 | -1.92(-2.99%) |
Nov 17, 2020 | 64.17 | 64.64 | 63.76 | 64.12 | 786,603 | -0.96(-1.48%) |
Nov 16, 2020 | 65.76 | 65.84 | 64.70 | 65.08 | 1,100,101 | +0.69(+1.07%) |
Nov 13, 2020 | 63.96 | 65.10 | 63.61 | 64.39 | 1,460,014 | +1.99(+3.19%) |
Nov 12, 2020 | 62.98 | 63.07 | 61.88 | 62.40 | 1,846,607 | -1.49(-2.33%) |
Nov 11, 2020 | 65.50 | 65.97 | 63.64 | 63.89 | 3,426,366 | +0.17(+0.26%) |
Nov 10, 2020 | 64.30 | 64.43 | 63.21 | 63.72 | 1,618,677 | -0.89(-1.37%) |
Nov 09, 2020 | 66.44 | 67.05 | 64.58 | 64.61 | 2,076,247 | +2.63(+4.24%) |
Nov 06, 2020 | 61.91 | 62.23 | 61.43 | 61.98 | 1,018,545 | +1.00(+1.65%) |
Nov 05, 2020 | 60.99 | 61.28 | 60.52 | 60.98 | 901,896 | +1.43(+2.40%) |
Nov 04, 2020 | 59.57 | 60.46 | 59.27 | 59.55 | 694,931 | +1.25(+2.14%) |
Nov 03, 2020 | 57.92 | 58.59 | 57.67 | 58.30 | 1,089,839 | +2.04(+3.62%) |
Nov 02, 2020 | 56.08 | 56.53 | 55.51 | 56.26 | 1,050,693 | +0.31(+0.55%) |
Oct 30, 2020 | 56.11 | 56.31 | 55.00 | 55.96 | 1,128,557 | -0.31(-0.56%) |
Oct 29, 2020 | 56.72 | 57.00 | 55.71 | 56.27 | 1,093,381 | -1.25(-2.17%) |
Oct 28, 2020 | 57.95 | 58.46 | 57.51 | 57.52 | 1,380,629 | -2.04(-3.42%) |
Oct 27, 2020 | 60.22 | 60.24 | 59.33 | 59.56 | 912,470 | -0.74(-1.22%) |
Oct 26, 2020 | 61.10 | 61.17 | 59.91 | 60.30 | 1,470,353 | -1.07(-1.75%) |
Oct 23, 2020 | 61.34 | 61.53 | 61.07 | 61.37 | 1,179,753 | +1.15(+1.91%) |
Oct 22, 2020 | 59.10 | 60.33 | 59.05 | 60.22 | 1,077,185 | +0.95(+1.59%) |
Oct 21, 2020 | 58.86 | 59.65 | 58.78 | 59.27 | 1,172,443 | -0.60(-1.00%) |
Oct 20, 2020 | 60.44 | 60.56 | 59.86 | 59.87 | 640,648 | -0.60(-0.99%) |
Oct 19, 2020 | 61.67 | 61.73 | 60.06 | 60.47 | 601,924 | -0.37(-0.61%) |
Oct 16, 2020 | 60.69 | 61.26 | 60.56 | 60.85 | 785,723 | +0.37(+0.62%) |
Oct 15, 2020 | 60.27 | 60.47 | 59.87 | 60.47 | 963,209 | -0.93(-1.51%) |
Oct 14, 2020 | 62.01 | 62.39 | 61.11 | 61.40 | 1,053,094 | +0.37(+0.61%) |
Oct 13, 2020 | 61.55 | 61.63 | 60.81 | 61.03 | 1,284,313 | -0.58(-0.94%) |
Oct 12, 2020 | 61.34 | 62.14 | 61.13 | 61.61 | 749,784 | +0.93(+1.53%) |
Oct 09, 2020 | 60.36 | 61.00 | 60.17 | 60.68 | 876,028 | +1.69(+2.87%) |
Oct 08, 2020 | 58.82 | 59.44 | 58.50 | 58.99 | 1,411,644 | +1.71(+2.99%) |
Oct 07, 2020 | 56.26 | 57.52 | 56.08 | 57.27 | 1,084,388 | +0.79(+1.39%) |
Oct 06, 2020 | 56.65 | 57.27 | 56.28 | 56.49 | 1,356,485 | -0.65(-1.14%) |
Oct 05, 2020 | 56.35 | 57.23 | 56.32 | 57.14 | 956,795 | +1.20(+2.15%) |
Oct 02, 2020 | 55.58 | 56.32 | 55.55 | 55.94 | 957,597 | -0.52(-0.92%) |
Oct 01, 2020 | 57.03 | 57.06 | 56.19 | 56.46 | 1,175,123 | +0.39(+0.70%) |
Sep 30, 2020 | 55.80 | 56.55 | 55.64 | 56.06 | 728,934 | +0.06(+0.11%) |
Sep 29, 2020 | 56.54 | 56.69 | 55.69 | 56.00 | 921,341 | +0.09(+0.16%) |
Sep 28, 2020 | 56.27 | 56.41 | 55.85 | 55.92 | 952,419 | +0.49(+0.89%) |
Sep 25, 2020 | 54.95 | 55.62 | 54.95 | 55.42 | 1,015,498 | +0.09(+0.16%) |
Sep 24, 2020 | 55.43 | 55.57 | 54.89 | 55.34 | 738,721 | -0.33(-0.60%) |
Sep 23, 2020 | 56.28 | 56.54 | 55.62 | 55.67 | 1,210,232 | -0.84(-1.48%) |
Sep 22, 2020 | 56.54 | 56.64 | 56.00 | 56.51 | 1,374,212 | +0.30(+0.53%) |
Sep 21, 2020 | 55.92 | 56.34 | 55.07 | 56.21 | 1,862,389 | -1.71(-2.96%) |
Sep 18, 2020 | 57.95 | 58.92 | 57.90 | 57.92 | 2,809,102 | -0.27(-0.46%) |
Sep 17, 2020 | 57.34 | 58.53 | 57.25 | 58.19 | 1,874,710 | +0.31(+0.53%) |
Sep 16, 2020 | 56.39 | 58.03 | 56.33 | 57.89 | 2,356,997 | +1.76(+3.14%) |
Sep 15, 2020 | 56.87 | 56.98 | 56.05 | 56.12 | 981,689 | +0.25(+0.44%) |
Sep 14, 2020 | 55.75 | 55.99 | 55.37 | 55.88 | 1,147,919 | +0.02(+0.04%) |
Sep 11, 2020 | 55.63 | 56.21 | 55.22 | 55.86 | 1,226,582 | +1.47(+2.70%) |
Sep 10, 2020 | 55.77 | 55.77 | 54.12 | 54.39 | 1,053,959 | -0.44(-0.81%) |
Sep 09, 2020 | 54.95 | 55.24 | 54.76 | 54.83 | 952,827 | +0.46(+0.85%) |
Sep 08, 2020 | 53.89 | 54.93 | 53.67 | 54.37 | 1,030,862 | -0.28(-0.50%) |
Sep 04, 2020 | 55.17 | 55.31 | 53.66 | 54.65 | 1,545,036 | -0.55(-1.00%) |
Sep 03, 2020 | 56.45 | 56.49 | 54.78 | 55.20 | 1,922,336 | -1.90(-3.33%) |
Sep 02, 2020 | 57.07 | 57.36 | 56.53 | 57.10 | 1,819,553 | +1.00(+1.79%) |