Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.85 | 61.17 | 60.30 | 60.62 | 7,511,406 | -0.23(-0.38%) |
Nov 27, 2020 | 61.49 | 61.50 | 60.46 | 60.86 | 2,166,524 | -0.44(-0.72%) |
Nov 25, 2020 | 61.36 | 61.83 | 60.65 | 61.30 | 4,941,596 | -0.03(-0.04%) |
Nov 24, 2020 | 61.75 | 62.06 | 60.65 | 61.33 | 5,475,076 | -0.20(-0.32%) |
Nov 23, 2020 | 62.71 | 62.71 | 61.02 | 61.52 | 4,855,612 | -0.85(-1.37%) |
Nov 20, 2020 | 62.37 | 63.01 | 62.11 | 62.38 | 2,625,407 | -0.04(-0.06%) |
Nov 19, 2020 | 63.43 | 63.53 | 61.65 | 62.42 | 4,326,833 | -1.03(-1.63%) |
Nov 18, 2020 | 65.83 | 65.85 | 63.41 | 63.45 | 2,443,230 | -1.92(-2.93%) |
Nov 17, 2020 | 66.96 | 67.29 | 65.27 | 65.37 | 2,574,747 | -1.87(-2.78%) |
Nov 16, 2020 | 66.87 | 67.31 | 66.19 | 67.24 | 2,177,215 | +0.57(+0.85%) |
Nov 13, 2020 | 66.71 | 67.04 | 66.33 | 66.67 | 1,352,869 | +0.29(+0.43%) |
Nov 12, 2020 | 66.67 | 67.12 | 65.84 | 66.38 | 2,338,305 | -0.84(-1.25%) |
Nov 11, 2020 | 66.92 | 68.08 | 66.22 | 67.22 | 2,317,711 | +0.86(+1.30%) |
Nov 10, 2020 | 65.82 | 66.66 | 65.61 | 66.36 | 2,627,336 | +0.27(+0.41%) |
Nov 09, 2020 | 68.51 | 68.80 | 65.99 | 66.09 | 3,155,796 | +0.11(+0.16%) |
Nov 06, 2020 | 66.82 | 66.96 | 65.85 | 65.98 | 1,616,088 | -0.38(-0.57%) |
Nov 05, 2020 | 66.38 | 67.38 | 65.94 | 66.36 | 2,235,186 | +0.91(+1.39%) |
Nov 04, 2020 | 66.49 | 67.15 | 65.32 | 65.45 | 2,537,374 | -0.23(-0.36%) |
Nov 03, 2020 | 64.99 | 66.65 | 64.99 | 65.68 | 2,746,197 | +1.08(+1.67%) |
Nov 02, 2020 | 63.95 | 65.25 | 63.23 | 64.60 | 2,971,154 | +1.58(+2.50%) |
Oct 30, 2020 | 63.16 | 63.86 | 62.38 | 63.03 | 2,659,740 | -0.64(-1.00%) |
Oct 29, 2020 | 62.97 | 64.37 | 62.01 | 63.67 | 3,579,272 | +0.43(+0.68%) |
Oct 28, 2020 | 64.40 | 65.24 | 63.14 | 63.23 | 2,977,186 | -1.86(-2.86%) |
Oct 27, 2020 | 64.77 | 65.81 | 64.31 | 65.10 | 2,849,764 | +0.58(+0.89%) |
Oct 26, 2020 | 63.60 | 64.59 | 63.35 | 64.52 | 1,883,417 | +0.20(+0.31%) |
Oct 23, 2020 | 64.73 | 64.75 | 64.02 | 64.32 | 1,829,974 | +0.05(+0.08%) |
Oct 22, 2020 | 64.40 | 64.80 | 63.95 | 64.27 | 2,261,344 | -0.11(-0.17%) |
Oct 21, 2020 | 64.38 | 64.87 | 63.99 | 64.38 | 2,047,488 | +0.00(+0.00%) |
Oct 20, 2020 | 64.84 | 64.95 | 64.04 | 64.38 | 2,085,044 | -0.14(-0.22%) |
Oct 19, 2020 | 65.60 | 66.01 | 64.31 | 64.52 | 4,459,189 | -1.30(-1.97%) |
Oct 16, 2020 | 65.04 | 66.19 | 64.67 | 65.82 | 3,002,179 | +0.84(+1.29%) |
Oct 15, 2020 | 64.66 | 65.63 | 64.58 | 64.98 | 2,266,301 | -0.13(-0.21%) |
Oct 14, 2020 | 66.02 | 66.02 | 64.85 | 65.12 | 1,914,113 | -0.59(-0.89%) |
Oct 13, 2020 | 66.05 | 66.11 | 65.24 | 65.70 | 2,898,788 | -0.56(-0.84%) |
Oct 12, 2020 | 65.85 | 66.97 | 65.59 | 66.26 | 2,527,098 | +0.82(+1.25%) |
Oct 09, 2020 | 65.69 | 65.77 | 65.01 | 65.44 | 1,627,088 | +0.18(+0.28%) |
Oct 08, 2020 | 65.19 | 65.46 | 64.85 | 65.26 | 2,110,680 | +0.38(+0.58%) |
Oct 07, 2020 | 65.35 | 65.53 | 64.14 | 64.88 | 1,916,149 | -0.32(-0.50%) |
Oct 06, 2020 | 64.02 | 65.66 | 63.87 | 65.21 | 2,805,789 | +0.88(+1.37%) |
Oct 05, 2020 | 63.40 | 64.40 | 62.64 | 64.32 | 1,757,589 | +0.89(+1.40%) |
Oct 02, 2020 | 62.90 | 63.80 | 62.53 | 63.43 | 2,516,853 | +0.09(+0.14%) |
Oct 01, 2020 | 62.47 | 63.37 | 62.32 | 63.34 | 2,489,033 | +1.23(+1.99%) |
Sep 30, 2020 | 62.14 | 62.64 | 61.84 | 62.11 | 3,564,977 | +0.33(+0.53%) |
Sep 29, 2020 | 62.21 | 62.57 | 61.56 | 61.78 | 2,295,710 | -0.18(-0.30%) |
Sep 28, 2020 | 61.97 | 62.33 | 61.53 | 61.97 | 2,291,376 | +0.31(+0.51%) |
Sep 25, 2020 | 60.03 | 61.74 | 59.86 | 61.65 | 2,463,187 | +1.29(+2.13%) |
Sep 24, 2020 | 59.49 | 60.73 | 59.23 | 60.36 | 2,261,227 | +0.79(+1.33%) |
Sep 23, 2020 | 60.26 | 60.43 | 59.47 | 59.57 | 2,443,232 | -0.61(-1.02%) |
Sep 22, 2020 | 59.90 | 60.92 | 59.59 | 60.18 | 1,810,705 | +0.21(+0.35%) |
Sep 21, 2020 | 60.22 | 60.37 | 59.12 | 59.98 | 1,973,646 | -0.23(-0.39%) |
Sep 18, 2020 | 61.52 | 61.71 | 59.88 | 60.21 | 4,397,826 | -1.39(-2.25%) |
Sep 17, 2020 | 62.87 | 63.05 | 61.25 | 61.60 | 3,004,936 | -2.23(-3.50%) |
Sep 16, 2020 | 63.57 | 64.21 | 63.16 | 63.83 | 2,381,281 | +0.46(+0.72%) |
Sep 15, 2020 | 62.87 | 64.04 | 62.83 | 63.37 | 2,033,635 | +0.78(+1.25%) |
Sep 14, 2020 | 61.59 | 62.91 | 61.52 | 62.59 | 1,983,154 | +1.00(+1.63%) |
Sep 11, 2020 | 61.94 | 62.03 | 60.96 | 61.58 | 2,521,712 | -0.25(-0.40%) |
Sep 10, 2020 | 62.56 | 63.22 | 61.75 | 61.83 | 2,429,017 | -1.31(-2.07%) |
Sep 09, 2020 | 61.84 | 63.81 | 61.84 | 63.14 | 2,375,363 | +1.32(+2.14%) |
Sep 08, 2020 | 62.31 | 62.62 | 61.18 | 61.81 | 2,603,054 | -0.81(-1.30%) |
Sep 04, 2020 | 63.47 | 63.71 | 61.86 | 62.63 | 2,816,102 | -0.56(-0.89%) |
Sep 03, 2020 | 64.25 | 64.78 | 62.65 | 63.19 | 3,168,878 | -0.80(-1.26%) |
Sep 02, 2020 | 61.20 | 64.16 | 60.93 | 63.99 | 3,251,736 | +2.68(+4.38%) |