Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.53 | 84.86 | 83.34 | 84.66 | 2,033,213 | -0.20(-0.24%) |
Nov 27, 2020 | 84.58 | 85.06 | 84.29 | 84.86 | 612,881 | +0.23(+0.27%) |
Nov 25, 2020 | 85.43 | 85.43 | 84.15 | 84.63 | 1,014,280 | -0.55(-0.65%) |
Nov 24, 2020 | 83.96 | 85.26 | 83.27 | 85.18 | 1,888,912 | +1.60(+1.91%) |
Nov 23, 2020 | 83.18 | 83.74 | 82.60 | 83.58 | 1,867,795 | +1.21(+1.47%) |
Nov 20, 2020 | 83.68 | 83.68 | 82.33 | 82.38 | 1,353,840 | -1.31(-1.56%) |
Nov 19, 2020 | 83.33 | 83.81 | 82.61 | 83.68 | 1,283,647 | +0.16(+0.20%) |
Nov 18, 2020 | 83.96 | 84.60 | 83.45 | 83.52 | 1,753,828 | -0.55(-0.65%) |
Nov 17, 2020 | 83.69 | 84.19 | 83.18 | 84.07 | 1,743,445 | -0.57(-0.68%) |
Nov 16, 2020 | 84.03 | 84.81 | 83.59 | 84.64 | 1,516,419 | +1.15(+1.37%) |
Nov 13, 2020 | 82.80 | 83.60 | 82.19 | 83.49 | 995,794 | +1.35(+1.64%) |
Nov 12, 2020 | 83.29 | 83.58 | 81.66 | 82.15 | 1,326,131 | -1.05(-1.27%) |
Nov 11, 2020 | 83.42 | 83.76 | 82.57 | 83.20 | 1,181,599 | +0.24(+0.28%) |
Nov 10, 2020 | 81.28 | 84.24 | 81.28 | 82.97 | 1,756,862 | +0.64(+0.77%) |
Nov 09, 2020 | 85.13 | 86.29 | 82.29 | 82.33 | 2,643,786 | +2.34(+2.92%) |
Nov 06, 2020 | 78.92 | 80.32 | 78.65 | 79.99 | 1,261,083 | +1.29(+1.64%) |
Nov 05, 2020 | 79.18 | 79.83 | 78.26 | 78.70 | 1,625,827 | +1.01(+1.30%) |
Nov 04, 2020 | 81.18 | 81.32 | 77.54 | 77.70 | 2,652,599 | -0.95(-1.21%) |
Nov 03, 2020 | 76.33 | 79.14 | 76.33 | 78.65 | 1,786,463 | +2.94(+3.89%) |
Nov 02, 2020 | 75.60 | 76.45 | 74.90 | 75.70 | 1,590,899 | +0.95(+1.28%) |
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,051,887 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.83 | 74.37 | 1,637,544 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.75 | 72.11 | 72.29 | 1,771,932 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.03 | 73.75 | 73.90 | 1,061,745 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.78 | 73.78 | 74.40 | 1,540,572 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.78 | 75.82 | 76.70 | 1,334,497 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.95 | 74.20 | 75.76 | 1,295,177 | +1.24(+1.66%) |
Oct 21, 2020 | 74.27 | 75.03 | 73.96 | 74.52 | 1,315,925 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.66 | 74.22 | 1,099,046 | +0.32(+0.43%) |
Oct 19, 2020 | 75.60 | 76.05 | 73.63 | 73.90 | 1,554,194 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.22 | 75.52 | 1,492,260 | +0.41(+0.54%) |
Oct 15, 2020 | 75.28 | 75.74 | 74.49 | 75.12 | 1,458,157 | -0.96(-1.26%) |
Oct 14, 2020 | 75.11 | 76.43 | 74.94 | 76.07 | 2,004,631 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.47 | 74.49 | 74.86 | 1,728,923 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,994,875 | +0.55(+0.74%) |
Oct 09, 2020 | 74.45 | 74.85 | 73.58 | 74.32 | 1,507,227 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.32 | 73.57 | 74.03 | 2,057,349 | +1.40(+1.93%) |
Oct 07, 2020 | 72.55 | 73.21 | 72.31 | 72.63 | 2,152,087 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.73 | 71.32 | 71.64 | 3,816,819 | -1.82(-2.48%) |
Oct 05, 2020 | 72.29 | 73.77 | 72.13 | 73.47 | 2,832,441 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.15 | 70.36 | 71.64 | 1,788,494 | +0.07(+0.10%) |
Oct 01, 2020 | 72.26 | 73.02 | 70.99 | 71.57 | 1,673,692 | -0.38(-0.53%) |
Sep 30, 2020 | 71.49 | 72.56 | 71.28 | 71.95 | 2,266,101 | +0.54(+0.76%) |
Sep 29, 2020 | 71.74 | 72.19 | 71.17 | 71.41 | 1,870,568 | -0.37(-0.52%) |
Sep 28, 2020 | 71.05 | 72.01 | 71.05 | 71.78 | 1,751,582 | +1.70(+2.42%) |
Sep 25, 2020 | 68.09 | 70.31 | 67.94 | 70.08 | 1,472,747 | +1.61(+2.36%) |
Sep 24, 2020 | 68.31 | 69.32 | 67.72 | 68.47 | 1,503,597 | -0.14(-0.21%) |
Sep 23, 2020 | 70.28 | 70.42 | 68.27 | 68.61 | 2,188,925 | -1.38(-1.97%) |
Sep 22, 2020 | 69.62 | 70.15 | 69.04 | 69.99 | 1,369,508 | +0.77(+1.11%) |
Sep 21, 2020 | 69.97 | 70.15 | 68.20 | 69.23 | 1,793,528 | -1.66(-2.34%) |
Sep 18, 2020 | 71.95 | 72.10 | 70.27 | 70.89 | 2,938,399 | -0.84(-1.17%) |
Sep 17, 2020 | 70.42 | 71.96 | 70.36 | 71.73 | 2,292,989 | -0.21(-0.29%) |
Sep 16, 2020 | 71.46 | 72.62 | 71.38 | 71.93 | 2,309,030 | +0.76(+1.06%) |
Sep 15, 2020 | 70.25 | 71.60 | 70.23 | 71.18 | 1,772,734 | +1.16(+1.66%) |
Sep 14, 2020 | 68.45 | 70.33 | 68.19 | 70.01 | 2,312,175 | +2.37(+3.51%) |
Sep 11, 2020 | 68.18 | 68.54 | 67.19 | 67.64 | 1,737,052 | -0.28(-0.41%) |
Sep 10, 2020 | 68.45 | 69.34 | 67.68 | 67.92 | 2,449,721 | -0.43(-0.63%) |
Sep 09, 2020 | 67.45 | 68.99 | 66.89 | 68.35 | 1,613,305 | +1.34(+2.01%) |
Sep 08, 2020 | 67.49 | 67.94 | 66.84 | 67.01 | 2,957,466 | -1.60(-2.33%) |
Sep 04, 2020 | 69.06 | 69.62 | 67.78 | 68.61 | 2,020,981 | -0.25(-0.37%) |
Sep 03, 2020 | 70.50 | 70.61 | 68.29 | 68.86 | 2,526,590 | -1.51(-2.14%) |
Sep 02, 2020 | 69.16 | 70.61 | 69.00 | 70.36 | 1,577,991 | +1.58(+2.29%) |