Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.24 | 82.28 | 79.38 | 79.91 | 314,624 | -0.39(-0.49%) |
Nov 27, 2020 | 79.92 | 81.02 | 79.61 | 80.30 | 89,340 | +0.10(+0.12%) |
Nov 25, 2020 | 80.76 | 80.98 | 79.76 | 80.20 | 144,191 | -0.40(-0.50%) |
Nov 24, 2020 | 79.92 | 81.01 | 78.79 | 80.61 | 612,554 | +1.77(+2.25%) |
Nov 23, 2020 | 79.39 | 79.66 | 78.38 | 78.84 | 427,704 | -0.34(-0.43%) |
Nov 20, 2020 | 78.68 | 79.44 | 78.13 | 79.17 | 350,194 | -0.24(-0.30%) |
Nov 19, 2020 | 80.00 | 80.06 | 78.04 | 79.42 | 710,511 | -0.59(-0.73%) |
Nov 18, 2020 | 81.11 | 81.78 | 79.93 | 80.00 | 566,861 | -1.02(-1.26%) |
Nov 17, 2020 | 78.55 | 81.08 | 77.59 | 81.02 | 381,994 | +2.28(+2.90%) |
Nov 16, 2020 | 77.18 | 78.75 | 76.53 | 78.74 | 332,023 | +2.44(+3.19%) |
Nov 13, 2020 | 75.60 | 76.62 | 75.31 | 76.31 | 214,002 | +0.91(+1.21%) |
Nov 12, 2020 | 75.59 | 76.52 | 74.56 | 75.39 | 336,658 | -0.72(-0.95%) |
Nov 11, 2020 | 76.59 | 77.12 | 75.22 | 76.11 | 180,450 | -0.38(-0.49%) |
Nov 10, 2020 | 75.51 | 76.72 | 74.17 | 76.49 | 344,165 | +1.63(+2.17%) |
Nov 09, 2020 | 75.93 | 76.85 | 74.28 | 74.86 | 348,471 | +3.04(+4.24%) |
Nov 06, 2020 | 72.75 | 72.75 | 71.27 | 71.82 | 151,151 | -0.69(-0.96%) |
Nov 05, 2020 | 70.55 | 72.92 | 70.55 | 72.51 | 655,480 | +2.56(+3.66%) |
Nov 04, 2020 | 69.24 | 70.37 | 67.49 | 69.95 | 1,064,487 | +0.13(+0.18%) |
Nov 03, 2020 | 69.05 | 70.33 | 68.93 | 69.83 | 233,313 | +1.52(+2.23%) |
Nov 02, 2020 | 67.38 | 68.73 | 67.07 | 68.31 | 716,654 | +1.32(+1.97%) |
Oct 30, 2020 | 70.04 | 71.49 | 65.86 | 66.99 | 745,059 | -1.94(-2.82%) |
Oct 29, 2020 | 69.06 | 69.34 | 67.30 | 68.93 | 334,346 | -0.64(-0.91%) |
Oct 28, 2020 | 70.22 | 70.83 | 68.51 | 69.57 | 527,026 | -1.67(-2.34%) |
Oct 27, 2020 | 71.18 | 71.51 | 70.43 | 71.23 | 563,113 | +0.29(+0.41%) |
Oct 26, 2020 | 71.31 | 71.79 | 70.08 | 70.94 | 135,072 | -1.21(-1.68%) |
Oct 23, 2020 | 71.38 | 72.38 | 70.48 | 72.16 | 217,430 | +1.07(+1.50%) |
Oct 22, 2020 | 71.35 | 71.95 | 70.97 | 71.09 | 229,684 | +0.02(+0.03%) |
Oct 21, 2020 | 70.62 | 71.82 | 70.34 | 71.07 | 122,454 | +0.44(+0.63%) |
Oct 20, 2020 | 70.65 | 71.20 | 70.21 | 70.63 | 122,353 | +0.31(+0.44%) |
Oct 19, 2020 | 71.87 | 72.17 | 70.14 | 70.32 | 158,487 | -1.17(-1.64%) |
Oct 16, 2020 | 71.40 | 72.50 | 71.05 | 71.49 | 145,334 | -0.07(-0.09%) |
Oct 15, 2020 | 71.52 | 72.00 | 70.65 | 71.56 | 374,575 | -0.25(-0.35%) |
Oct 14, 2020 | 72.94 | 73.35 | 71.33 | 71.81 | 117,398 | -1.22(-1.67%) |
Oct 13, 2020 | 72.76 | 73.34 | 72.49 | 73.03 | 162,643 | +0.21(+0.29%) |
Oct 12, 2020 | 71.51 | 73.08 | 71.51 | 72.82 | 168,600 | +1.60(+2.24%) |
Oct 09, 2020 | 70.87 | 72.03 | 70.24 | 71.22 | 173,071 | +0.79(+1.12%) |
Oct 08, 2020 | 70.68 | 71.07 | 69.50 | 70.43 | 140,567 | +0.45(+0.65%) |
Oct 07, 2020 | 69.55 | 70.21 | 69.00 | 69.98 | 282,202 | +0.80(+1.15%) |
Oct 06, 2020 | 68.91 | 70.17 | 68.10 | 69.18 | 309,631 | +0.93(+1.37%) |
Oct 05, 2020 | 68.56 | 69.41 | 67.79 | 68.25 | 195,767 | +0.15(+0.23%) |
Oct 02, 2020 | 68.31 | 69.38 | 68.08 | 68.09 | 212,547 | -1.18(-1.71%) |
Oct 01, 2020 | 69.37 | 70.15 | 68.96 | 69.28 | 318,530 | -0.06(-0.08%) |
Sep 30, 2020 | 70.19 | 70.70 | 69.10 | 69.34 | 328,925 | -0.69(-0.99%) |
Sep 29, 2020 | 70.32 | 71.04 | 69.87 | 70.03 | 418,514 | -0.32(-0.45%) |
Sep 28, 2020 | 69.98 | 70.75 | 69.60 | 70.35 | 237,949 | +1.20(+1.74%) |
Sep 25, 2020 | 68.94 | 69.51 | 68.59 | 69.14 | 596,504 | -0.02(-0.03%) |
Sep 24, 2020 | 68.06 | 70.04 | 67.67 | 69.16 | 516,490 | +0.43(+0.63%) |
Sep 23, 2020 | 70.92 | 71.12 | 68.42 | 68.73 | 581,836 | -2.24(-3.16%) |
Sep 22, 2020 | 69.87 | 71.20 | 69.31 | 70.97 | 532,349 | +1.14(+1.63%) |
Sep 21, 2020 | 70.91 | 71.59 | 69.44 | 69.84 | 465,165 | -2.04(-2.84%) |
Sep 18, 2020 | 72.96 | 73.32 | 71.05 | 71.88 | 942,439 | -0.28(-0.39%) |
Sep 17, 2020 | 73.64 | 73.93 | 71.98 | 72.16 | 364,009 | -2.27(-3.05%) |
Sep 16, 2020 | 74.42 | 75.82 | 74.06 | 74.43 | 363,467 | +0.42(+0.57%) |
Sep 15, 2020 | 74.53 | 74.54 | 73.40 | 74.01 | 333,595 | +0.01(+0.01%) |
Sep 14, 2020 | 74.22 | 74.69 | 73.50 | 74.00 | 124,409 | +0.40(+0.55%) |
Sep 11, 2020 | 74.21 | 75.35 | 73.50 | 73.59 | 196,030 | -0.48(-0.65%) |
Sep 10, 2020 | 74.23 | 74.88 | 73.41 | 74.07 | 346,535 | +0.39(+0.52%) |
Sep 09, 2020 | 73.32 | 74.55 | 73.16 | 73.69 | 205,918 | +1.07(+1.47%) |
Sep 08, 2020 | 72.65 | 74.40 | 71.89 | 72.62 | 275,345 | -0.79(-1.07%) |
Sep 04, 2020 | 75.67 | 75.99 | 73.13 | 73.41 | 264,209 | -1.58(-2.11%) |
Sep 03, 2020 | 78.63 | 78.91 | 74.75 | 74.99 | 209,948 | -3.78(-4.80%) |
Sep 02, 2020 | 78.85 | 79.34 | 78.28 | 78.78 | 280,134 | +0.12(+0.16%) |