Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.19 | 75.65 | 74.22 | 74.48 | 218,233 | -1.44(-1.90%) |
Nov 27, 2020 | 76.73 | 76.73 | 75.12 | 75.92 | 59,523 | -0.88(-1.15%) |
Nov 25, 2020 | 76.51 | 77.18 | 75.62 | 76.81 | 130,827 | +0.02(+0.03%) |
Nov 24, 2020 | 75.96 | 77.61 | 75.42 | 76.79 | 170,896 | +1.37(+1.82%) |
Nov 23, 2020 | 74.16 | 75.52 | 73.93 | 75.41 | 113,882 | +1.38(+1.87%) |
Nov 20, 2020 | 73.52 | 74.72 | 73.32 | 74.03 | 306,401 | -0.05(-0.07%) |
Nov 19, 2020 | 73.77 | 74.41 | 73.20 | 74.08 | 195,305 | +0.15(+0.21%) |
Nov 18, 2020 | 75.63 | 76.04 | 73.84 | 73.92 | 180,665 | -1.46(-1.94%) |
Nov 17, 2020 | 75.46 | 75.77 | 73.81 | 75.38 | 144,942 | -0.80(-1.05%) |
Nov 16, 2020 | 76.09 | 77.17 | 75.58 | 76.19 | 170,637 | +0.90(+1.20%) |
Nov 13, 2020 | 73.45 | 75.66 | 73.45 | 75.29 | 130,827 | +2.17(+2.96%) |
Nov 12, 2020 | 72.86 | 73.22 | 71.75 | 73.12 | 173,688 | +0.16(+0.23%) |
Nov 11, 2020 | 73.57 | 74.24 | 71.22 | 72.95 | 123,404 | -0.33(-0.45%) |
Nov 10, 2020 | 71.92 | 73.65 | 71.72 | 73.28 | 194,554 | +1.18(+1.64%) |
Nov 09, 2020 | 72.36 | 74.80 | 71.99 | 72.10 | 296,784 | +2.14(+3.06%) |
Nov 06, 2020 | 67.31 | 71.37 | 67.31 | 69.96 | 184,770 | +1.02(+1.47%) |
Nov 05, 2020 | 69.11 | 69.96 | 68.53 | 68.95 | 160,358 | +0.34(+0.49%) |
Nov 04, 2020 | 67.08 | 69.00 | 66.96 | 68.61 | 216,860 | +1.79(+2.68%) |
Nov 03, 2020 | 65.17 | 66.95 | 64.81 | 66.82 | 164,199 | +2.71(+4.23%) |
Nov 02, 2020 | 63.58 | 64.23 | 62.66 | 64.11 | 154,622 | +1.33(+2.11%) |
Oct 30, 2020 | 61.04 | 63.14 | 61.04 | 62.78 | 144,365 | +0.86(+1.39%) |
Oct 29, 2020 | 60.07 | 63.57 | 60.07 | 61.92 | 162,104 | +1.62(+2.68%) |
Oct 28, 2020 | 63.06 | 63.18 | 59.93 | 60.31 | 302,027 | -3.92(-6.10%) |
Oct 27, 2020 | 65.61 | 66.18 | 64.15 | 64.23 | 83,202 | -1.60(-2.43%) |
Oct 26, 2020 | 66.44 | 66.79 | 65.14 | 65.83 | 61,286 | -1.52(-2.26%) |
Oct 23, 2020 | 66.94 | 67.62 | 66.94 | 67.35 | 78,124 | +0.87(+1.31%) |
Oct 22, 2020 | 67.58 | 68.60 | 66.31 | 66.48 | 142,050 | -0.09(-0.13%) |
Oct 21, 2020 | 66.76 | 67.78 | 66.37 | 66.57 | 125,780 | -0.82(-1.22%) |
Oct 20, 2020 | 67.83 | 68.22 | 66.96 | 67.39 | 79,245 | -0.22(-0.33%) |
Oct 19, 2020 | 70.23 | 70.68 | 67.43 | 67.61 | 81,452 | -2.35(-3.36%) |
Oct 16, 2020 | 69.68 | 70.73 | 69.67 | 69.96 | 138,888 | +0.16(+0.24%) |
Oct 15, 2020 | 68.06 | 69.95 | 68.06 | 69.80 | 110,958 | +0.61(+0.88%) |
Oct 14, 2020 | 69.09 | 70.05 | 68.92 | 69.19 | 210,863 | -0.10(-0.14%) |
Oct 13, 2020 | 69.69 | 70.33 | 69.09 | 69.29 | 130,766 | -0.97(-1.38%) |
Oct 12, 2020 | 68.84 | 70.57 | 68.84 | 70.25 | 105,239 | +1.46(+2.12%) |
Oct 09, 2020 | 69.15 | 69.77 | 68.54 | 68.79 | 177,330 | -0.04(-0.06%) |
Oct 08, 2020 | 68.79 | 69.61 | 68.34 | 68.83 | 112,263 | +0.48(+0.71%) |
Oct 07, 2020 | 68.71 | 70.54 | 67.81 | 68.35 | 148,182 | +0.18(+0.27%) |
Oct 06, 2020 | 68.18 | 69.75 | 68.02 | 68.16 | 162,823 | +0.16(+0.24%) |
Oct 05, 2020 | 68.15 | 68.69 | 67.57 | 68.00 | 115,989 | +0.18(+0.27%) |
Oct 02, 2020 | 66.04 | 68.03 | 65.85 | 67.82 | 148,395 | +0.55(+0.82%) |
Oct 01, 2020 | 66.93 | 67.55 | 65.97 | 67.26 | 163,668 | +0.61(+0.91%) |
Sep 30, 2020 | 67.17 | 67.65 | 65.51 | 66.65 | 178,747 | -0.60(-0.89%) |
Sep 29, 2020 | 68.40 | 68.49 | 66.96 | 67.25 | 140,532 | -1.01(-1.47%) |
Sep 28, 2020 | 68.04 | 68.35 | 67.44 | 68.26 | 195,436 | +0.94(+1.39%) |
Sep 25, 2020 | 66.40 | 67.80 | 66.31 | 67.32 | 167,203 | +0.82(+1.24%) |
Sep 24, 2020 | 66.90 | 67.27 | 66.12 | 66.50 | 140,185 | -0.39(-0.58%) |
Sep 23, 2020 | 69.28 | 69.77 | 66.89 | 66.89 | 173,740 | -2.22(-3.21%) |
Sep 22, 2020 | 68.28 | 69.16 | 67.70 | 69.10 | 201,552 | +1.34(+1.97%) |
Sep 21, 2020 | 66.86 | 67.98 | 66.20 | 67.77 | 255,781 | -0.25(-0.37%) |
Sep 18, 2020 | 69.92 | 70.35 | 67.23 | 68.02 | 520,830 | -1.43(-2.06%) |
Sep 17, 2020 | 69.52 | 70.21 | 68.78 | 69.45 | 166,247 | -1.09(-1.55%) |
Sep 16, 2020 | 71.25 | 71.83 | 70.30 | 70.54 | 146,596 | -0.45(-0.63%) |
Sep 15, 2020 | 72.62 | 72.62 | 70.89 | 70.99 | 141,021 | -0.93(-1.29%) |
Sep 14, 2020 | 71.82 | 72.92 | 71.82 | 71.92 | 209,333 | +0.48(+0.68%) |
Sep 11, 2020 | 71.30 | 72.13 | 71.10 | 71.43 | 248,427 | +0.35(+0.49%) |
Sep 10, 2020 | 70.69 | 71.78 | 70.64 | 71.09 | 255,811 | +0.49(+0.70%) |
Sep 09, 2020 | 69.61 | 71.23 | 69.45 | 70.59 | 211,365 | +1.25(+1.81%) |
Sep 08, 2020 | 70.47 | 71.08 | 69.18 | 69.34 | 188,628 | -2.18(-3.04%) |
Sep 04, 2020 | 73.19 | 74.22 | 71.32 | 71.52 | 201,669 | -1.42(-1.94%) |
Sep 03, 2020 | 73.09 | 74.48 | 72.59 | 72.93 | 342,841 | -0.32(-0.43%) |
Sep 02, 2020 | 72.19 | 73.56 | 72.19 | 73.25 | 112,669 | +0.98(+1.36%) |