Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.95 | 71.96 | 70.86 | 71.05 | 1,552,985 | -1.11(-1.53%) |
Nov 27, 2020 | 73.44 | 73.57 | 72.10 | 72.16 | 480,137 | -1.45(-1.97%) |
Nov 25, 2020 | 72.35 | 73.62 | 72.17 | 73.61 | 1,814,584 | +1.38(+1.91%) |
Nov 24, 2020 | 72.78 | 72.99 | 71.67 | 72.23 | 3,411,256 | -0.21(-0.29%) |
Nov 23, 2020 | 71.81 | 72.60 | 71.57 | 72.44 | 2,579,585 | +0.78(+1.08%) |
Nov 20, 2020 | 71.85 | 72.52 | 71.49 | 71.66 | 1,487,048 | +0.09(+0.13%) |
Nov 19, 2020 | 72.15 | 72.41 | 70.90 | 71.57 | 1,681,897 | -0.65(-0.90%) |
Nov 18, 2020 | 74.81 | 74.81 | 71.96 | 72.22 | 2,658,487 | -1.41(-1.91%) |
Nov 17, 2020 | 76.42 | 76.42 | 73.60 | 73.63 | 2,203,931 | -3.41(-4.42%) |
Nov 16, 2020 | 76.16 | 77.15 | 75.20 | 77.03 | 2,428,484 | +2.02(+2.69%) |
Nov 13, 2020 | 74.39 | 75.70 | 74.30 | 75.02 | 1,606,371 | +0.71(+0.96%) |
Nov 12, 2020 | 75.07 | 75.73 | 73.80 | 74.30 | 1,811,388 | -0.94(-1.25%) |
Nov 11, 2020 | 75.64 | 76.15 | 74.86 | 75.24 | 1,888,007 | -0.08(-0.11%) |
Nov 10, 2020 | 75.90 | 76.56 | 75.29 | 75.33 | 1,665,378 | -0.53(-0.70%) |
Nov 09, 2020 | 78.22 | 79.38 | 75.59 | 75.86 | 2,153,776 | +1.09(+1.45%) |
Nov 06, 2020 | 75.09 | 75.80 | 74.40 | 74.77 | 1,381,956 | -0.57(-0.75%) |
Nov 05, 2020 | 76.82 | 77.38 | 74.49 | 75.34 | 1,852,703 | -0.90(-1.17%) |
Nov 04, 2020 | 76.75 | 78.19 | 76.19 | 76.23 | 1,323,698 | -0.79(-1.03%) |
Nov 03, 2020 | 76.93 | 77.87 | 76.35 | 77.03 | 935,694 | +1.01(+1.33%) |
Nov 02, 2020 | 74.90 | 76.07 | 74.49 | 76.01 | 1,214,799 | +1.91(+2.58%) |
Oct 30, 2020 | 73.94 | 75.12 | 73.42 | 74.10 | 1,456,287 | -0.20(-0.27%) |
Oct 29, 2020 | 74.15 | 75.32 | 73.00 | 74.30 | 974,932 | -0.03(-0.04%) |
Oct 28, 2020 | 75.92 | 76.88 | 74.24 | 74.33 | 1,238,678 | -2.58(-3.35%) |
Oct 27, 2020 | 76.94 | 78.04 | 76.68 | 76.91 | 1,511,891 | +0.12(+0.15%) |
Oct 26, 2020 | 75.55 | 76.82 | 75.11 | 76.79 | 1,124,302 | +0.61(+0.80%) |
Oct 23, 2020 | 76.34 | 76.35 | 75.53 | 76.18 | 1,123,824 | +0.33(+0.43%) |
Oct 22, 2020 | 75.06 | 75.98 | 74.72 | 75.85 | 586,130 | +0.68(+0.90%) |
Oct 21, 2020 | 75.15 | 76.00 | 74.71 | 75.17 | 950,282 | +0.14(+0.18%) |
Oct 20, 2020 | 75.08 | 75.56 | 74.28 | 75.03 | 1,002,777 | +0.46(+0.61%) |
Oct 19, 2020 | 75.27 | 75.67 | 74.18 | 74.58 | 871,313 | -0.69(-0.91%) |
Oct 16, 2020 | 74.23 | 75.52 | 74.14 | 75.26 | 1,043,692 | +1.13(+1.53%) |
Oct 15, 2020 | 73.59 | 74.81 | 73.41 | 74.13 | 697,223 | -0.18(-0.25%) |
Oct 14, 2020 | 74.21 | 74.59 | 73.94 | 74.31 | 764,315 | +0.18(+0.25%) |
Oct 13, 2020 | 74.72 | 74.72 | 72.96 | 74.13 | 1,220,746 | -1.27(-1.68%) |
Oct 12, 2020 | 75.01 | 76.18 | 74.95 | 75.40 | 893,654 | +0.45(+0.60%) |
Oct 09, 2020 | 74.75 | 75.39 | 74.28 | 74.95 | 1,062,959 | +0.29(+0.39%) |
Oct 08, 2020 | 74.16 | 74.68 | 73.74 | 74.66 | 1,313,282 | +0.95(+1.29%) |
Oct 07, 2020 | 74.46 | 74.78 | 73.12 | 73.71 | 1,054,985 | -0.56(-0.75%) |
Oct 06, 2020 | 73.73 | 74.93 | 72.92 | 74.27 | 1,331,780 | +0.53(+0.72%) |
Oct 05, 2020 | 72.94 | 74.05 | 72.00 | 73.74 | 1,167,580 | +0.83(+1.14%) |
Oct 02, 2020 | 72.57 | 73.73 | 72.13 | 72.91 | 985,892 | -0.05(-0.06%) |
Oct 01, 2020 | 72.32 | 73.27 | 72.22 | 72.95 | 1,161,251 | +0.71(+0.99%) |
Sep 30, 2020 | 72.44 | 73.00 | 71.74 | 72.24 | 1,581,755 | +0.05(+0.08%) |
Sep 29, 2020 | 72.01 | 72.50 | 71.71 | 72.18 | 983,308 | +0.55(+0.77%) |
Sep 28, 2020 | 72.14 | 72.50 | 71.33 | 71.64 | 781,082 | +0.19(+0.27%) |
Sep 25, 2020 | 69.89 | 71.53 | 69.59 | 71.44 | 837,012 | +1.38(+1.97%) |
Sep 24, 2020 | 69.22 | 70.41 | 68.77 | 70.06 | 869,460 | +1.00(+1.44%) |
Sep 23, 2020 | 70.45 | 70.83 | 69.00 | 69.07 | 1,089,608 | -1.32(-1.88%) |
Sep 22, 2020 | 69.94 | 71.20 | 69.93 | 70.39 | 1,262,047 | +0.40(+0.57%) |
Sep 21, 2020 | 69.21 | 70.49 | 68.76 | 69.99 | 1,818,095 | -0.22(-0.31%) |
Sep 18, 2020 | 70.73 | 71.33 | 70.20 | 70.21 | 2,497,023 | -0.69(-0.98%) |
Sep 17, 2020 | 70.64 | 71.04 | 69.96 | 70.90 | 1,229,515 | -0.29(-0.41%) |
Sep 16, 2020 | 70.78 | 72.03 | 70.66 | 71.20 | 1,306,704 | +0.40(+0.57%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.23 | 70.80 | 1,169,588 | +0.47(+0.68%) |
Sep 14, 2020 | 70.30 | 71.07 | 70.02 | 70.32 | 1,025,502 | +0.35(+0.50%) |
Sep 11, 2020 | 70.07 | 70.18 | 69.28 | 69.97 | 1,050,370 | +0.13(+0.18%) |
Sep 10, 2020 | 71.35 | 71.79 | 69.69 | 69.85 | 983,446 | -1.75(-2.45%) |
Sep 09, 2020 | 71.19 | 72.74 | 70.98 | 71.60 | 1,495,032 | +0.90(+1.27%) |
Sep 08, 2020 | 71.64 | 71.64 | 69.99 | 70.70 | 1,077,471 | -0.97(-1.36%) |
Sep 04, 2020 | 71.88 | 72.27 | 70.67 | 71.68 | 1,194,808 | -0.13(-0.18%) |
Sep 03, 2020 | 73.26 | 73.69 | 71.11 | 71.80 | 1,273,337 | -1.03(-1.41%) |
Sep 02, 2020 | 71.30 | 73.17 | 70.93 | 72.83 | 1,647,453 | +1.59(+2.23%) |