Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.38 | 83.50 | 81.24 | 81.24 | 760,420 | -2.10(-2.52%) |
Nov 27, 2020 | 82.79 | 83.56 | 82.67 | 83.34 | 203,774 | -0.34(-0.40%) |
Nov 25, 2020 | 84.26 | 84.29 | 82.71 | 83.67 | 648,374 | -1.85(-2.17%) |
Nov 24, 2020 | 83.90 | 86.01 | 83.89 | 85.53 | 446,832 | +3.63(+4.43%) |
Nov 23, 2020 | 80.65 | 82.71 | 80.54 | 81.90 | 436,279 | +1.11(+1.38%) |
Nov 20, 2020 | 80.96 | 81.42 | 80.57 | 80.78 | 305,169 | -1.16(-1.41%) |
Nov 19, 2020 | 81.20 | 82.07 | 80.82 | 81.94 | 302,677 | +0.41(+0.50%) |
Nov 18, 2020 | 81.10 | 83.49 | 81.07 | 81.53 | 579,532 | -0.17(-0.21%) |
Nov 17, 2020 | 80.76 | 81.94 | 79.73 | 81.70 | 349,817 | -0.05(-0.06%) |
Nov 16, 2020 | 80.82 | 81.81 | 79.99 | 81.75 | 258,717 | +2.04(+2.56%) |
Nov 13, 2020 | 77.70 | 79.92 | 77.70 | 79.71 | 384,530 | +2.88(+3.75%) |
Nov 12, 2020 | 77.36 | 77.90 | 76.09 | 76.82 | 349,721 | -1.51(-1.93%) |
Nov 11, 2020 | 79.71 | 79.71 | 77.74 | 78.34 | 568,843 | +0.21(+0.27%) |
Nov 10, 2020 | 78.43 | 78.89 | 76.75 | 78.13 | 635,308 | +1.65(+2.16%) |
Nov 09, 2020 | 77.64 | 78.42 | 76.40 | 76.48 | 635,963 | +3.91(+5.39%) |
Nov 06, 2020 | 73.88 | 74.13 | 72.14 | 72.56 | 460,713 | -0.81(-1.11%) |
Nov 05, 2020 | 71.60 | 73.97 | 71.52 | 73.37 | 399,566 | +3.16(+4.50%) |
Nov 04, 2020 | 72.11 | 72.23 | 70.02 | 70.22 | 435,678 | -1.27(-1.77%) |
Nov 03, 2020 | 70.52 | 72.34 | 70.41 | 71.49 | 563,602 | +2.15(+3.11%) |
Nov 02, 2020 | 68.96 | 70.06 | 68.59 | 69.33 | 435,712 | +0.18(+0.26%) |
Oct 30, 2020 | 69.00 | 69.84 | 67.99 | 69.15 | 428,047 | -0.09(-0.13%) |
Oct 29, 2020 | 68.18 | 70.15 | 68.06 | 69.24 | 476,468 | +0.61(+0.89%) |
Oct 28, 2020 | 70.15 | 70.60 | 68.59 | 68.63 | 648,570 | -4.36(-5.97%) |
Oct 27, 2020 | 73.94 | 74.73 | 72.88 | 72.99 | 553,742 | -2.57(-3.40%) |
Oct 26, 2020 | 77.25 | 77.42 | 74.03 | 75.56 | 693,372 | -1.92(-2.48%) |
Oct 23, 2020 | 77.54 | 79.02 | 77.32 | 77.49 | 800,849 | +0.68(+0.88%) |
Oct 22, 2020 | 75.28 | 77.51 | 75.15 | 76.81 | 609,976 | +1.55(+2.06%) |
Oct 21, 2020 | 75.00 | 76.18 | 74.81 | 75.26 | 354,216 | -0.24(-0.31%) |
Oct 20, 2020 | 75.53 | 76.75 | 75.26 | 75.50 | 307,731 | +0.80(+1.07%) |
Oct 19, 2020 | 76.08 | 76.19 | 74.56 | 74.70 | 358,097 | -1.11(-1.47%) |
Oct 16, 2020 | 75.72 | 76.41 | 75.22 | 75.81 | 455,451 | +0.76(+1.01%) |
Oct 15, 2020 | 73.04 | 75.14 | 72.86 | 75.05 | 655,381 | -0.82(-1.08%) |
Oct 14, 2020 | 75.44 | 76.71 | 75.44 | 75.87 | 804,353 | +0.91(+1.22%) |
Oct 13, 2020 | 73.89 | 75.27 | 73.44 | 74.96 | 438,998 | +0.06(+0.09%) |
Oct 12, 2020 | 74.91 | 75.60 | 74.68 | 74.90 | 396,585 | -0.56(-0.74%) |
Oct 09, 2020 | 74.97 | 75.81 | 74.69 | 75.45 | 376,418 | +0.21(+0.28%) |
Oct 08, 2020 | 75.21 | 75.87 | 74.52 | 75.25 | 424,844 | -0.81(-1.07%) |
Oct 07, 2020 | 74.15 | 76.29 | 74.03 | 76.06 | 349,571 | +2.73(+3.72%) |
Oct 06, 2020 | 75.05 | 75.45 | 73.32 | 73.33 | 438,007 | -0.85(-1.14%) |
Oct 05, 2020 | 74.20 | 74.74 | 73.20 | 74.18 | 517,775 | +3.40(+4.81%) |
Oct 02, 2020 | 69.31 | 71.26 | 69.07 | 70.77 | 805,562 | +0.83(+1.19%) |
Oct 01, 2020 | 69.58 | 70.40 | 68.90 | 69.94 | 786,558 | +3.46(+5.20%) |
Sep 30, 2020 | 67.00 | 67.77 | 66.05 | 66.49 | 651,934 | +0.01(+0.01%) |
Sep 29, 2020 | 67.09 | 67.42 | 66.09 | 66.48 | 449,771 | +0.74(+1.12%) |
Sep 28, 2020 | 65.42 | 66.25 | 65.33 | 65.74 | 298,042 | +2.68(+4.25%) |
Sep 25, 2020 | 62.87 | 63.56 | 62.48 | 63.06 | 463,015 | -0.22(-0.35%) |
Sep 24, 2020 | 63.33 | 64.13 | 62.74 | 63.28 | 400,379 | -0.70(-1.10%) |
Sep 23, 2020 | 65.41 | 65.76 | 63.93 | 63.98 | 376,274 | -1.37(-2.09%) |
Sep 22, 2020 | 65.79 | 66.09 | 64.79 | 65.35 | 390,096 | +0.30(+0.46%) |
Sep 21, 2020 | 65.06 | 65.16 | 63.66 | 65.05 | 448,483 | -1.69(-2.53%) |
Sep 18, 2020 | 68.69 | 68.91 | 66.40 | 66.73 | 1,038,385 | -1.38(-2.02%) |
Sep 17, 2020 | 68.83 | 68.86 | 67.80 | 68.11 | 648,013 | -0.96(-1.39%) |
Sep 16, 2020 | 70.90 | 70.93 | 68.80 | 69.07 | 637,270 | -1.94(-2.74%) |
Sep 15, 2020 | 72.23 | 72.28 | 71.01 | 71.01 | 376,281 | -1.06(-1.47%) |
Sep 14, 2020 | 71.14 | 72.41 | 70.99 | 72.07 | 500,993 | +0.71(+1.00%) |
Sep 11, 2020 | 70.70 | 71.45 | 70.30 | 71.36 | 384,530 | +0.36(+0.51%) |
Sep 10, 2020 | 73.41 | 73.73 | 70.86 | 70.99 | 542,111 | -0.60(-0.84%) |
Sep 09, 2020 | 71.26 | 71.83 | 71.20 | 71.60 | 314,059 | +0.87(+1.23%) |
Sep 08, 2020 | 70.65 | 72.43 | 70.00 | 70.73 | 514,617 | -0.27(-0.39%) |
Sep 04, 2020 | 71.65 | 72.30 | 69.73 | 71.00 | 373,897 | +0.88(+1.26%) |
Sep 03, 2020 | 71.81 | 72.11 | 69.72 | 70.12 | 838,416 | -2.73(-3.74%) |
Sep 02, 2020 | 72.44 | 73.09 | 71.78 | 72.85 | 444,129 | +1.25(+1.75%) |