Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.88 | 64.71 | 63.44 | 63.98 | 1,915,792 | -0.38(-0.59%) |
Nov 27, 2020 | 64.56 | 65.19 | 63.94 | 64.36 | 1,721,033 | -0.04(-0.06%) |
Nov 25, 2020 | 64.46 | 64.49 | 63.48 | 64.40 | 1,177,488 | -0.02(-0.03%) |
Nov 24, 2020 | 65.03 | 65.03 | 63.92 | 64.42 | 4,960,331 | +0.14(+0.22%) |
Nov 23, 2020 | 63.69 | 64.54 | 63.61 | 64.28 | 1,972,798 | +0.89(+1.40%) |
Nov 20, 2020 | 63.17 | 63.79 | 63.08 | 63.39 | 1,895,030 | +0.15(+0.24%) |
Nov 19, 2020 | 63.68 | 64.22 | 62.70 | 63.23 | 1,893,665 | -0.26(-0.41%) |
Nov 18, 2020 | 64.14 | 64.78 | 63.38 | 63.49 | 2,290,734 | -0.54(-0.85%) |
Nov 17, 2020 | 64.00 | 64.75 | 63.19 | 64.03 | 1,536,397 | -0.18(-0.28%) |
Nov 16, 2020 | 63.10 | 64.45 | 62.59 | 64.22 | 2,453,971 | +1.73(+2.78%) |
Nov 13, 2020 | 63.12 | 63.60 | 62.16 | 62.48 | 1,509,611 | -0.40(-0.64%) |
Nov 12, 2020 | 63.06 | 63.33 | 62.34 | 62.88 | 1,862,420 | -0.12(-0.20%) |
Nov 11, 2020 | 62.76 | 63.21 | 61.69 | 63.01 | 1,384,738 | +0.36(+0.58%) |
Nov 10, 2020 | 60.39 | 62.81 | 60.34 | 62.64 | 2,282,082 | +2.13(+3.53%) |
Nov 09, 2020 | 63.93 | 64.12 | 60.44 | 60.51 | 2,539,686 | -0.08(-0.13%) |
Nov 06, 2020 | 60.00 | 60.80 | 59.72 | 60.59 | 1,202,337 | +0.91(+1.52%) |
Nov 05, 2020 | 60.34 | 60.94 | 59.64 | 59.68 | 1,569,586 | +0.31(+0.53%) |
Nov 04, 2020 | 59.73 | 60.65 | 59.03 | 59.37 | 2,143,676 | -0.39(-0.65%) |
Nov 03, 2020 | 59.97 | 60.84 | 59.16 | 59.76 | 1,621,999 | +0.54(+0.92%) |
Nov 02, 2020 | 59.26 | 59.81 | 58.21 | 59.21 | 1,909,016 | +0.82(+1.40%) |
Oct 30, 2020 | 57.51 | 58.41 | 56.98 | 58.39 | 2,137,278 | +0.47(+0.81%) |
Oct 29, 2020 | 56.12 | 58.31 | 56.03 | 57.93 | 2,227,568 | +1.72(+3.05%) |
Oct 28, 2020 | 58.14 | 58.37 | 56.00 | 56.21 | 2,698,085 | -2.84(-4.81%) |
Oct 27, 2020 | 59.95 | 60.26 | 58.95 | 59.05 | 2,070,691 | -1.18(-1.96%) |
Oct 26, 2020 | 60.83 | 60.88 | 58.48 | 60.23 | 3,175,614 | -0.23(-0.38%) |
Oct 23, 2020 | 60.48 | 61.00 | 60.15 | 60.46 | 2,422,724 | +0.20(+0.33%) |
Oct 22, 2020 | 60.98 | 60.98 | 60.01 | 60.26 | 5,226,542 | -0.46(-0.75%) |
Oct 21, 2020 | 61.22 | 61.78 | 60.71 | 60.72 | 1,133,902 | -0.64(-1.04%) |
Oct 20, 2020 | 61.63 | 62.64 | 61.31 | 61.36 | 755,646 | +0.03(+0.05%) |
Oct 19, 2020 | 61.84 | 62.36 | 61.06 | 61.33 | 955,558 | -0.64(-1.03%) |
Oct 16, 2020 | 62.22 | 62.71 | 61.76 | 61.97 | 1,099,282 | -0.16(-0.26%) |
Oct 15, 2020 | 61.62 | 62.35 | 60.99 | 62.13 | 1,031,477 | -0.39(-0.62%) |
Oct 14, 2020 | 62.41 | 62.89 | 61.49 | 62.52 | 1,714,361 | +0.46(+0.74%) |
Oct 13, 2020 | 62.09 | 62.70 | 61.57 | 62.06 | 1,485,917 | -0.53(-0.85%) |
Oct 12, 2020 | 62.75 | 62.88 | 62.10 | 62.60 | 1,244,449 | +0.32(+0.52%) |
Oct 09, 2020 | 61.96 | 62.58 | 61.27 | 62.27 | 1,245,678 | +0.61(+0.99%) |
Oct 08, 2020 | 61.74 | 62.42 | 61.44 | 61.66 | 1,273,199 | -0.32(-0.52%) |
Oct 07, 2020 | 61.59 | 62.53 | 61.34 | 61.99 | 1,729,571 | +1.16(+1.91%) |
Oct 06, 2020 | 61.40 | 61.94 | 60.50 | 60.82 | 2,211,127 | -0.68(-1.10%) |
Oct 05, 2020 | 60.74 | 61.59 | 60.26 | 61.50 | 1,519,286 | +1.31(+2.18%) |
Oct 02, 2020 | 58.72 | 60.45 | 58.61 | 60.18 | 1,519,371 | +0.75(+1.27%) |
Oct 01, 2020 | 59.91 | 61.19 | 58.85 | 59.43 | 2,458,313 | -0.05(-0.08%) |
Sep 30, 2020 | 59.76 | 60.60 | 59.03 | 59.48 | 2,617,333 | +0.01(+0.02%) |
Sep 29, 2020 | 59.48 | 59.80 | 58.97 | 59.47 | 1,506,344 | -0.10(-0.16%) |
Sep 28, 2020 | 59.34 | 59.92 | 58.98 | 59.57 | 1,294,918 | +0.91(+1.56%) |
Sep 25, 2020 | 58.71 | 59.41 | 58.31 | 58.65 | 1,634,704 | -0.51(-0.85%) |
Sep 24, 2020 | 57.98 | 59.79 | 57.61 | 59.16 | 2,492,450 | +1.59(+2.76%) |
Sep 23, 2020 | 57.91 | 58.86 | 57.36 | 57.56 | 1,819,386 | -0.55(-0.95%) |
Sep 22, 2020 | 56.16 | 58.24 | 56.09 | 58.12 | 1,932,577 | +1.51(+2.66%) |
Sep 21, 2020 | 57.17 | 57.38 | 55.91 | 56.61 | 2,636,291 | -1.40(-2.41%) |
Sep 18, 2020 | 58.28 | 59.69 | 57.55 | 58.01 | 3,994,672 | -0.15(-0.26%) |
Sep 17, 2020 | 55.98 | 58.21 | 55.31 | 58.16 | 2,329,614 | +1.19(+2.09%) |
Sep 16, 2020 | 57.99 | 58.14 | 56.60 | 56.97 | 2,578,482 | -0.49(-0.85%) |
Sep 15, 2020 | 57.20 | 58.72 | 57.20 | 57.46 | 1,709,963 | +0.30(+0.52%) |
Sep 14, 2020 | 57.72 | 57.72 | 56.28 | 57.16 | 2,539,836 | -0.14(-0.25%) |
Sep 11, 2020 | 57.42 | 57.85 | 56.96 | 57.31 | 2,385,784 | +0.23(+0.40%) |
Sep 10, 2020 | 59.06 | 59.06 | 56.92 | 57.08 | 4,017,448 | -2.08(-3.51%) |
Sep 09, 2020 | 58.16 | 59.58 | 58.13 | 59.16 | 1,981,918 | +1.38(+2.39%) |
Sep 08, 2020 | 58.54 | 58.84 | 57.61 | 57.77 | 2,243,715 | -0.82(-1.40%) |
Sep 04, 2020 | 59.56 | 59.65 | 57.58 | 58.59 | 2,830,324 | -0.34(-0.58%) |
Sep 03, 2020 | 61.82 | 62.37 | 58.18 | 58.94 | 3,249,967 | -3.33(-5.34%) |
Sep 02, 2020 | 60.73 | 62.47 | 60.65 | 62.26 | 1,917,511 | +1.23(+2.01%) |