Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 76.70 | 76.70 | 74.50 | 76.01 | 233,543 | -0.99(-1.29%) |
Nov 27, 2020 | 78.68 | 79.64 | 76.00 | 77.00 | 70,400 | -1.67(-2.12%) |
Nov 25, 2020 | 78.78 | 80.34 | 77.53 | 78.67 | 278,500 | -2.71(-3.33%) |
Nov 24, 2020 | 79.64 | 81.72 | 79.15 | 81.38 | 191,223 | +2.02(+2.55%) |
Nov 23, 2020 | 76.57 | 79.79 | 75.99 | 79.36 | 197,825 | +3.29(+4.32%) |
Nov 20, 2020 | 77.23 | 77.61 | 75.08 | 76.07 | 86,600 | -1.30(-1.68%) |
Nov 19, 2020 | 76.95 | 78.02 | 76.22 | 77.37 | 54,268 | +0.37(+0.48%) |
Nov 18, 2020 | 78.13 | 79.84 | 76.61 | 77.00 | 86,885 | -1.49(-1.90%) |
Nov 17, 2020 | 79.00 | 79.74 | 76.22 | 78.49 | 118,760 | -1.76(-2.19%) |
Nov 16, 2020 | 80.83 | 82.00 | 79.50 | 80.25 | 80,160 | +0.80(+1.01%) |
Nov 13, 2020 | 77.01 | 79.97 | 76.67 | 79.45 | 88,500 | +2.77(+3.61%) |
Nov 12, 2020 | 75.16 | 77.09 | 74.44 | 76.68 | 71,640 | +1.09(+1.44%) |
Nov 11, 2020 | 79.27 | 79.48 | 75.02 | 75.59 | 130,053 | -4.03(-5.06%) |
Nov 10, 2020 | 82.26 | 82.26 | 78.36 | 79.62 | 116,300 | -2.79(-3.39%) |
Nov 09, 2020 | 80.26 | 85.70 | 80.00 | 82.41 | 683,157 | +12.82(+18.42%) |
Nov 06, 2020 | 71.27 | 71.44 | 68.93 | 69.59 | 39,800 | -1.00(-1.42%) |
Nov 05, 2020 | 68.47 | 71.99 | 68.47 | 70.59 | 285,816 | +2.62(+3.85%) |
Nov 04, 2020 | 69.30 | 70.52 | 67.88 | 67.97 | 87,660 | -2.08(-2.97%) |
Nov 03, 2020 | 65.56 | 70.23 | 65.13 | 70.05 | 106,135 | +4.90(+7.52%) |
Nov 02, 2020 | 65.00 | 65.73 | 64.50 | 65.15 | 102,519 | +0.15(+0.23%) |
Oct 30, 2020 | 65.32 | 65.67 | 64.32 | 65.00 | 180,700 | -0.60(-0.91%) |
Oct 29, 2020 | 66.78 | 67.64 | 65.23 | 65.60 | 109,015 | -1.43(-2.13%) |
Oct 28, 2020 | 66.53 | 67.48 | 65.75 | 67.03 | 74,308 | -0.58(-0.86%) |
Oct 27, 2020 | 69.37 | 69.37 | 66.55 | 67.61 | 81,467 | -1.59(-2.30%) |
Oct 26, 2020 | 69.84 | 70.05 | 68.49 | 69.20 | 70,685 | -1.14(-1.62%) |
Oct 23, 2020 | 70.10 | 70.59 | 69.18 | 70.34 | 196,500 | +0.34(+0.49%) |
Oct 22, 2020 | 70.00 | 70.55 | 69.83 | 70.00 | 143,040 | +0.06(+0.09%) |
Oct 21, 2020 | 70.03 | 70.13 | 69.18 | 69.94 | 98,940 | +0.14(+0.20%) |
Oct 20, 2020 | 66.99 | 69.92 | 66.96 | 69.80 | 111,687 | +2.75(+4.10%) |
Oct 19, 2020 | 69.31 | 69.31 | 65.59 | 67.05 | 134,503 | -1.89(-2.74%) |
Oct 16, 2020 | 68.00 | 69.06 | 67.59 | 68.94 | 90,900 | +0.88(+1.29%) |
Oct 15, 2020 | 66.93 | 68.56 | 66.09 | 68.06 | 100,883 | +0.50(+0.74%) |
Oct 14, 2020 | 69.91 | 70.46 | 67.07 | 67.56 | 139,450 | -2.43(-3.47%) |
Oct 13, 2020 | 69.53 | 70.00 | 69.14 | 69.99 | 41,183 | +0.19(+0.27%) |
Oct 12, 2020 | 69.53 | 70.65 | 69.53 | 69.80 | 109,091 | +0.33(+0.48%) |
Oct 09, 2020 | 69.30 | 70.00 | 68.18 | 69.47 | 201,800 | +0.46(+0.67%) |
Oct 08, 2020 | 70.72 | 70.72 | 68.73 | 69.01 | 154,576 | -1.08(-1.54%) |
Oct 07, 2020 | 70.85 | 71.19 | 70.04 | 70.09 | 157,955 | -0.21(-0.30%) |
Oct 06, 2020 | 71.66 | 73.00 | 69.74 | 70.30 | 244,465 | +0.71(+1.02%) |
Oct 05, 2020 | 70.39 | 71.78 | 68.26 | 69.59 | 492,038 | -0.67(-0.95%) |
Oct 02, 2020 | 68.45 | 72.07 | 68.12 | 70.26 | 260,200 | +1.66(+2.42%) |
Oct 01, 2020 | 69.57 | 69.57 | 67.15 | 68.60 | 240,066 | +0.11(+0.16%) |
Sep 30, 2020 | 69.34 | 69.50 | 67.78 | 68.49 | 108,814 | +0.01(+0.01%) |
Sep 29, 2020 | 69.53 | 69.99 | 68.03 | 68.48 | 106,261 | -1.03(-1.48%) |
Sep 28, 2020 | 67.00 | 69.55 | 67.00 | 69.51 | 199,526 | +3.03(+4.56%) |
Sep 25, 2020 | 66.71 | 67.05 | 65.55 | 66.48 | 148,900 | -0.07(-0.11%) |
Sep 24, 2020 | 69.08 | 69.46 | 65.91 | 66.55 | 182,637 | -2.90(-4.18%) |
Sep 23, 2020 | 69.22 | 69.88 | 68.60 | 69.45 | 185,905 | +0.45(+0.65%) |
Sep 22, 2020 | 72.85 | 73.12 | 68.79 | 69.00 | 128,651 | -3.60(-4.96%) |
Sep 21, 2020 | 74.50 | 74.50 | 71.97 | 72.60 | 166,507 | -2.72(-3.61%) |
Sep 18, 2020 | 75.18 | 75.94 | 74.70 | 75.32 | 199,300 | -0.01(-0.01%) |
Sep 17, 2020 | 75.10 | 76.43 | 74.92 | 75.33 | 88,289 | -0.58(-0.76%) |
Sep 16, 2020 | 75.99 | 77.62 | 75.11 | 75.91 | 202,822 | +0.15(+0.20%) |
Sep 15, 2020 | 76.34 | 76.75 | 75.40 | 75.76 | 122,239 | -0.38(-0.50%) |
Sep 14, 2020 | 76.24 | 77.95 | 75.61 | 76.14 | 152,644 | +0.44(+0.58%) |
Sep 11, 2020 | 78.60 | 78.60 | 75.40 | 75.70 | 150,000 | -2.90(-3.69%) |
Sep 10, 2020 | 81.11 | 82.11 | 78.53 | 78.60 | 174,887 | -2.15(-2.66%) |
Sep 09, 2020 | 77.98 | 81.09 | 77.25 | 80.75 | 136,502 | +3.11(+4.01%) |
Sep 08, 2020 | 77.92 | 79.81 | 77.40 | 77.64 | 264,815 | -1.10(-1.40%) |
Sep 04, 2020 | 77.16 | 79.11 | 76.96 | 78.74 | 94,200 | +1.61(+2.09%) |
Sep 03, 2020 | 75.08 | 77.19 | 75.08 | 77.13 | 81,900 | +1.78(+2.36%) |
Sep 02, 2020 | 74.60 | 76.49 | 74.60 | 75.35 | 178,840 | +0.42(+0.56%) |