Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.06 | 60.06 | 58.89 | 59.41 | 656,814 | -0.59(-0.98%) |
Nov 27, 2020 | 60.00 | 60.39 | 59.55 | 60.00 | 209,300 | +0.25(+0.42%) |
Nov 25, 2020 | 60.00 | 60.37 | 58.66 | 59.75 | 1,837,700 | -0.19(-0.32%) |
Nov 24, 2020 | 61.94 | 62.23 | 59.84 | 59.94 | 858,159 | -1.64(-2.66%) |
Nov 23, 2020 | 62.18 | 62.66 | 61.50 | 61.58 | 2,128,234 | -0.51(-0.82%) |
Nov 20, 2020 | 62.34 | 62.74 | 61.16 | 62.09 | 619,800 | -0.40(-0.64%) |
Nov 19, 2020 | 62.55 | 63.26 | 61.94 | 62.49 | 774,696 | -0.01(-0.02%) |
Nov 18, 2020 | 63.01 | 63.79 | 62.48 | 62.50 | 444,472 | -0.56(-0.89%) |
Nov 17, 2020 | 61.86 | 63.15 | 61.56 | 63.06 | 454,385 | +0.86(+1.38%) |
Nov 16, 2020 | 64.48 | 64.48 | 61.20 | 62.20 | 631,316 | -1.60(-2.51%) |
Nov 13, 2020 | 63.14 | 64.31 | 61.95 | 63.80 | 431,300 | +0.99(+1.58%) |
Nov 12, 2020 | 64.04 | 64.25 | 62.24 | 62.81 | 390,409 | -1.37(-2.13%) |
Nov 11, 2020 | 61.53 | 64.62 | 61.53 | 64.18 | 536,729 | +3.15(+5.16%) |
Nov 10, 2020 | 61.21 | 61.69 | 60.31 | 61.03 | 995,045 | -0.08(-0.13%) |
Nov 09, 2020 | 67.73 | 67.75 | 61.03 | 61.11 | 815,429 | -4.58(-6.97%) |
Nov 06, 2020 | 65.52 | 66.63 | 65.14 | 65.69 | 768,100 | +0.31(+0.47%) |
Nov 05, 2020 | 65.50 | 66.16 | 65.00 | 65.38 | 846,675 | +0.25(+0.38%) |
Nov 04, 2020 | 63.06 | 66.19 | 63.06 | 65.13 | 377,439 | +2.02(+3.20%) |
Nov 03, 2020 | 61.69 | 63.64 | 61.49 | 63.11 | 491,861 | +2.02(+3.31%) |
Nov 02, 2020 | 62.01 | 62.55 | 60.50 | 61.09 | 514,745 | -0.42(-0.68%) |
Oct 30, 2020 | 61.75 | 61.94 | 60.40 | 61.51 | 453,200 | -0.66(-1.06%) |
Oct 29, 2020 | 62.87 | 62.87 | 61.00 | 62.17 | 555,644 | -0.64(-1.02%) |
Oct 28, 2020 | 62.73 | 63.05 | 61.65 | 62.81 | 539,056 | -0.79(-1.24%) |
Oct 27, 2020 | 65.50 | 65.62 | 62.58 | 63.60 | 741,321 | -1.56(-2.39%) |
Oct 26, 2020 | 65.62 | 65.74 | 64.13 | 65.16 | 438,610 | -0.78(-1.18%) |
Oct 23, 2020 | 66.25 | 66.27 | 65.04 | 65.94 | 486,500 | -0.25(-0.38%) |
Oct 22, 2020 | 66.56 | 66.82 | 65.49 | 66.19 | 470,105 | -0.40(-0.60%) |
Oct 21, 2020 | 66.32 | 66.77 | 65.94 | 66.59 | 644,222 | +0.12(+0.18%) |
Oct 20, 2020 | 66.02 | 66.75 | 65.88 | 66.47 | 368,910 | +0.86(+1.31%) |
Oct 19, 2020 | 65.63 | 66.14 | 65.08 | 65.61 | 377,126 | -0.09(-0.14%) |
Oct 16, 2020 | 65.29 | 66.25 | 64.54 | 65.70 | 495,600 | +0.30(+0.46%) |
Oct 15, 2020 | 65.12 | 65.68 | 64.65 | 65.40 | 395,205 | -0.06(-0.09%) |
Oct 14, 2020 | 67.25 | 67.25 | 65.30 | 65.46 | 249,116 | -1.76(-2.62%) |
Oct 13, 2020 | 67.23 | 67.61 | 66.73 | 67.22 | 425,405 | -0.43(-0.64%) |
Oct 12, 2020 | 66.95 | 67.94 | 66.57 | 67.65 | 239,298 | +0.73(+1.09%) |
Oct 09, 2020 | 67.12 | 67.48 | 66.40 | 66.92 | 480,000 | +0.25(+0.37%) |
Oct 08, 2020 | 65.86 | 66.95 | 65.52 | 66.67 | 431,806 | +1.24(+1.90%) |
Oct 07, 2020 | 64.64 | 65.89 | 64.64 | 65.43 | 533,042 | +0.95(+1.47%) |
Oct 06, 2020 | 66.02 | 66.21 | 64.16 | 64.48 | 591,792 | -1.22(-1.86%) |
Oct 05, 2020 | 64.45 | 65.92 | 63.81 | 65.70 | 857,400 | +1.57(+2.45%) |
Oct 02, 2020 | 62.84 | 64.50 | 62.84 | 64.13 | 295,800 | +0.76(+1.20%) |
Oct 01, 2020 | 63.00 | 63.43 | 62.29 | 63.37 | 573,585 | +0.35(+0.56%) |
Sep 30, 2020 | 64.21 | 64.51 | 62.65 | 63.02 | 741,300 | -0.91(-1.42%) |
Sep 29, 2020 | 64.58 | 65.21 | 63.49 | 63.93 | 404,624 | -0.21(-0.33%) |
Sep 28, 2020 | 63.30 | 64.22 | 63.30 | 64.14 | 380,476 | +1.41(+2.25%) |
Sep 25, 2020 | 62.14 | 63.06 | 62.00 | 62.73 | 1,252,200 | +0.43(+0.69%) |
Sep 24, 2020 | 61.89 | 62.82 | 61.10 | 62.30 | 1,128,152 | +0.54(+0.87%) |
Sep 23, 2020 | 62.25 | 62.80 | 60.77 | 61.76 | 1,414,870 | -0.89(-1.42%) |
Sep 22, 2020 | 62.60 | 63.30 | 62.31 | 62.65 | 967,961 | +0.03(+0.05%) |
Sep 21, 2020 | 61.77 | 63.06 | 60.91 | 62.62 | 1,016,767 | +0.31(+0.50%) |
Sep 18, 2020 | 63.42 | 63.42 | 61.88 | 62.31 | 1,285,100 | -1.02(-1.61%) |
Sep 17, 2020 | 63.78 | 64.06 | 62.24 | 63.33 | 775,868 | -1.30(-2.01%) |
Sep 16, 2020 | 64.61 | 65.71 | 64.49 | 64.63 | 597,481 | +0.22(+0.34%) |
Sep 15, 2020 | 64.05 | 65.21 | 64.05 | 64.41 | 326,353 | +0.53(+0.83%) |
Sep 14, 2020 | 63.02 | 64.04 | 62.91 | 63.88 | 491,444 | +1.14(+1.82%) |
Sep 11, 2020 | 63.22 | 63.23 | 62.23 | 62.74 | 485,900 | -0.23(-0.37%) |
Sep 10, 2020 | 65.18 | 65.28 | 62.82 | 62.97 | 687,240 | -2.37(-3.63%) |
Sep 09, 2020 | 64.45 | 65.73 | 64.39 | 65.34 | 486,537 | +1.59(+2.49%) |
Sep 08, 2020 | 65.00 | 65.00 | 63.28 | 63.75 | 532,056 | -1.50(-2.30%) |
Sep 04, 2020 | 66.13 | 66.80 | 64.18 | 65.25 | 540,000 | -1.06(-1.60%) |
Sep 03, 2020 | 68.38 | 68.41 | 65.85 | 66.31 | 459,601 | -2.27(-3.31%) |
Sep 02, 2020 | 67.31 | 68.87 | 67.15 | 68.58 | 442,614 | +1.05(+1.55%) |