Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.50 | 80.36 | 78.83 | 79.54 | 1,669,565 | +0.04(+0.05%) |
Nov 27, 2020 | 78.34 | 79.50 | 77.73 | 79.50 | 379,400 | +1.45(+1.86%) |
Nov 25, 2020 | 77.12 | 78.11 | 76.61 | 78.05 | 717,900 | +1.25(+1.63%) |
Nov 24, 2020 | 77.61 | 78.31 | 76.51 | 76.80 | 1,086,791 | -0.48(-0.62%) |
Nov 23, 2020 | 76.57 | 77.70 | 76.33 | 77.28 | 921,343 | +1.29(+1.70%) |
Nov 20, 2020 | 76.23 | 76.98 | 75.97 | 75.99 | 714,400 | -0.35(-0.46%) |
Nov 19, 2020 | 75.47 | 76.95 | 75.17 | 76.34 | 642,456 | +0.95(+1.26%) |
Nov 18, 2020 | 76.10 | 77.47 | 75.22 | 75.39 | 977,403 | -0.94(-1.23%) |
Nov 17, 2020 | 74.28 | 77.55 | 74.01 | 76.33 | 1,482,184 | +1.93(+2.59%) |
Nov 16, 2020 | 72.91 | 74.45 | 72.19 | 74.40 | 1,139,196 | +0.70(+0.95%) |
Nov 13, 2020 | 72.55 | 73.74 | 71.33 | 73.70 | 872,900 | +1.19(+1.64%) |
Nov 12, 2020 | 74.84 | 74.84 | 72.18 | 72.51 | 1,298,209 | -2.11(-2.83%) |
Nov 11, 2020 | 71.00 | 75.00 | 70.66 | 74.62 | 1,377,070 | +4.44(+6.33%) |
Nov 10, 2020 | 70.00 | 70.88 | 68.66 | 70.18 | 1,692,655 | -0.45(-0.64%) |
Nov 09, 2020 | 75.00 | 75.50 | 70.58 | 70.63 | 3,171,663 | -4.37(-5.83%) |
Nov 06, 2020 | 75.75 | 76.32 | 73.86 | 75.00 | 2,892,600 | -0.76(-1.00%) |
Nov 05, 2020 | 81.00 | 81.00 | 75.44 | 75.76 | 3,674,195 | -4.02(-5.04%) |
Nov 04, 2020 | 76.17 | 79.87 | 75.88 | 79.78 | 2,094,634 | +5.64(+7.61%) |
Nov 03, 2020 | 72.63 | 74.42 | 72.12 | 74.14 | 1,029,133 | +2.05(+2.84%) |
Nov 02, 2020 | 71.35 | 72.59 | 70.60 | 72.09 | 1,284,318 | +1.35(+1.91%) |
Oct 30, 2020 | 72.36 | 72.61 | 69.06 | 70.74 | 1,547,800 | -2.04(-2.80%) |
Oct 29, 2020 | 71.71 | 73.48 | 71.44 | 72.78 | 1,303,056 | +1.62(+2.28%) |
Oct 28, 2020 | 71.21 | 71.40 | 69.43 | 71.16 | 1,167,687 | -1.08(-1.50%) |
Oct 27, 2020 | 73.50 | 74.03 | 72.05 | 72.24 | 816,669 | -0.67(-0.92%) |
Oct 26, 2020 | 74.59 | 75.47 | 71.51 | 72.91 | 859,227 | -1.96(-2.62%) |
Oct 23, 2020 | 75.91 | 75.91 | 73.67 | 74.87 | 1,080,600 | -0.29(-0.39%) |
Oct 22, 2020 | 78.86 | 79.80 | 75.04 | 75.16 | 934,205 | -3.40(-4.33%) |
Oct 21, 2020 | 78.22 | 80.25 | 78.04 | 78.56 | 1,187,205 | +0.77(+0.99%) |
Oct 20, 2020 | 78.19 | 79.51 | 77.53 | 77.79 | 1,522,896 | +0.30(+0.39%) |
Oct 19, 2020 | 76.64 | 78.40 | 76.20 | 77.49 | 1,341,897 | +1.50(+1.97%) |
Oct 16, 2020 | 76.92 | 77.66 | 75.93 | 75.99 | 626,000 | -0.42(-0.55%) |
Oct 15, 2020 | 75.53 | 76.56 | 75.11 | 76.41 | 824,259 | -0.60(-0.78%) |
Oct 14, 2020 | 78.26 | 78.61 | 76.60 | 77.01 | 644,772 | -0.94(-1.21%) |
Oct 13, 2020 | 77.53 | 78.53 | 77.36 | 77.95 | 549,777 | +0.87(+1.13%) |
Oct 12, 2020 | 78.10 | 78.44 | 76.73 | 77.08 | 373,635 | +0.25(+0.33%) |
Oct 09, 2020 | 75.43 | 77.26 | 75.21 | 76.83 | 771,400 | +1.78(+2.37%) |
Oct 08, 2020 | 76.50 | 76.50 | 74.46 | 75.05 | 723,752 | -0.35(-0.46%) |
Oct 07, 2020 | 75.36 | 76.76 | 74.60 | 75.40 | 779,607 | +0.59(+0.79%) |
Oct 06, 2020 | 77.50 | 78.34 | 73.55 | 74.81 | 1,844,336 | -2.28(-2.96%) |
Oct 05, 2020 | 75.62 | 77.60 | 74.78 | 77.09 | 1,065,866 | +1.93(+2.57%) |
Oct 02, 2020 | 75.62 | 76.68 | 74.93 | 75.16 | 958,900 | -2.23(-2.88%) |
Oct 01, 2020 | 76.99 | 77.97 | 76.03 | 77.39 | 1,240,620 | +1.42(+1.87%) |
Sep 30, 2020 | 75.80 | 76.69 | 75.38 | 75.97 | 1,172,886 | -0.17(-0.22%) |
Sep 29, 2020 | 74.98 | 77.98 | 74.70 | 76.14 | 2,428,556 | +1.21(+1.61%) |
Sep 28, 2020 | 76.37 | 76.68 | 73.96 | 74.93 | 1,791,664 | -0.64(-0.85%) |
Sep 25, 2020 | 73.63 | 75.93 | 73.02 | 75.57 | 1,101,400 | +2.22(+3.03%) |
Sep 24, 2020 | 72.85 | 73.94 | 71.45 | 73.35 | 1,337,680 | -0.20(-0.27%) |
Sep 23, 2020 | 75.00 | 75.45 | 72.85 | 73.55 | 1,708,716 | -0.95(-1.28%) |
Sep 22, 2020 | 74.01 | 74.79 | 73.14 | 74.50 | 959,133 | +0.99(+1.35%) |
Sep 21, 2020 | 70.94 | 74.12 | 70.24 | 73.51 | 1,058,251 | +1.64(+2.28%) |
Sep 18, 2020 | 73.09 | 73.51 | 70.81 | 71.87 | 1,866,900 | -0.62(-0.86%) |
Sep 17, 2020 | 72.01 | 72.50 | 71.16 | 72.49 | 1,055,444 | -1.03(-1.40%) |
Sep 16, 2020 | 74.50 | 74.62 | 73.17 | 73.52 | 1,674,242 | -0.41(-0.55%) |
Sep 15, 2020 | 75.38 | 75.90 | 73.67 | 73.93 | 1,490,042 | -0.80(-1.07%) |
Sep 14, 2020 | 76.12 | 76.64 | 74.33 | 74.73 | 855,628 | -0.53(-0.70%) |
Sep 11, 2020 | 76.43 | 76.65 | 74.57 | 75.26 | 720,500 | -0.75(-0.99%) |
Sep 10, 2020 | 77.80 | 78.56 | 75.81 | 76.01 | 757,116 | -1.04(-1.35%) |
Sep 09, 2020 | 77.59 | 77.80 | 76.07 | 77.05 | 890,058 | +0.62(+0.81%) |
Sep 08, 2020 | 76.98 | 78.55 | 75.89 | 76.43 | 1,171,256 | -3.09(-3.89%) |
Sep 04, 2020 | 81.00 | 81.75 | 77.26 | 79.52 | 1,821,500 | -2.34(-2.86%) |
Sep 03, 2020 | 84.27 | 84.33 | 81.33 | 81.86 | 1,259,624 | -3.37(-3.95%) |
Sep 02, 2020 | 84.79 | 85.66 | 83.22 | 85.23 | 1,202,710 | +0.99(+1.18%) |