Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.33 | 83.33 | 79.10 | 79.23 | 748,382 | -4.62(-5.51%) |
Nov 27, 2020 | 85.20 | 85.79 | 82.98 | 83.85 | 385,010 | -0.91(-1.07%) |
Nov 25, 2020 | 83.68 | 84.80 | 82.39 | 84.76 | 523,717 | +0.32(+0.38%) |
Nov 24, 2020 | 82.55 | 85.21 | 81.95 | 84.44 | 650,507 | +3.30(+4.07%) |
Nov 23, 2020 | 78.59 | 81.66 | 77.57 | 81.14 | 777,937 | +3.38(+4.35%) |
Nov 20, 2020 | 78.49 | 79.75 | 77.68 | 77.76 | 776,872 | -0.70(-0.90%) |
Nov 19, 2020 | 77.75 | 78.68 | 76.74 | 78.46 | 472,351 | +0.41(+0.52%) |
Nov 18, 2020 | 77.42 | 79.37 | 77.42 | 78.05 | 535,646 | +0.65(+0.84%) |
Nov 17, 2020 | 75.99 | 77.78 | 74.49 | 77.40 | 589,411 | +1.40(+1.84%) |
Nov 16, 2020 | 76.86 | 77.35 | 74.95 | 76.00 | 962,811 | +0.84(+1.11%) |
Nov 13, 2020 | 72.03 | 75.81 | 72.03 | 75.16 | 553,256 | +3.71(+5.20%) |
Nov 12, 2020 | 73.98 | 73.98 | 71.19 | 71.45 | 588,522 | -3.09(-4.14%) |
Nov 11, 2020 | 75.65 | 76.29 | 73.88 | 74.54 | 752,846 | -0.93(-1.24%) |
Nov 10, 2020 | 74.33 | 76.92 | 73.95 | 75.48 | 709,198 | +1.50(+2.02%) |
Nov 09, 2020 | 75.89 | 78.44 | 73.86 | 73.98 | 753,054 | +2.75(+3.86%) |
Nov 06, 2020 | 72.76 | 73.42 | 70.49 | 71.23 | 364,681 | -1.53(-2.10%) |
Nov 05, 2020 | 71.78 | 73.20 | 71.05 | 72.76 | 529,286 | +1.58(+2.21%) |
Nov 04, 2020 | 71.88 | 72.74 | 70.47 | 71.18 | 503,072 | -1.49(-2.05%) |
Nov 03, 2020 | 72.52 | 73.61 | 71.70 | 72.67 | 600,378 | +1.24(+1.73%) |
Nov 02, 2020 | 73.17 | 74.42 | 71.13 | 71.43 | 814,554 | -1.09(-1.50%) |
Oct 30, 2020 | 74.26 | 74.92 | 71.72 | 72.52 | 701,060 | -1.97(-2.64%) |
Oct 29, 2020 | 73.54 | 75.12 | 72.66 | 74.49 | 566,332 | +0.86(+1.17%) |
Oct 28, 2020 | 75.08 | 76.19 | 73.58 | 73.62 | 597,408 | -3.08(-4.02%) |
Oct 27, 2020 | 78.39 | 78.39 | 76.30 | 76.70 | 678,078 | -1.20(-1.54%) |
Oct 26, 2020 | 77.05 | 78.32 | 75.97 | 77.91 | 878,285 | +0.49(+0.63%) |
Oct 23, 2020 | 77.46 | 78.98 | 74.71 | 77.42 | 981,956 | +0.12(+0.16%) |
Oct 22, 2020 | 75.61 | 78.57 | 74.05 | 77.29 | 1,519,963 | +1.32(+1.73%) |
Oct 21, 2020 | 73.78 | 76.20 | 73.28 | 75.97 | 873,600 | +1.81(+2.44%) |
Oct 20, 2020 | 73.73 | 75.16 | 73.11 | 74.17 | 784,553 | +0.99(+1.35%) |
Oct 19, 2020 | 72.12 | 74.11 | 71.43 | 73.18 | 790,237 | +0.93(+1.28%) |
Oct 16, 2020 | 74.80 | 75.32 | 72.17 | 72.25 | 485,081 | -2.37(-3.17%) |
Oct 15, 2020 | 73.50 | 74.87 | 72.65 | 74.62 | 507,349 | -0.04(-0.06%) |
Oct 14, 2020 | 75.03 | 75.62 | 74.15 | 74.67 | 495,894 | -0.50(-0.66%) |
Oct 13, 2020 | 77.37 | 77.92 | 75.05 | 75.16 | 613,551 | -2.17(-2.81%) |
Oct 12, 2020 | 79.39 | 79.87 | 77.30 | 77.34 | 617,263 | -1.87(-2.36%) |
Oct 09, 2020 | 78.82 | 79.65 | 78.20 | 79.21 | 313,579 | +1.18(+1.52%) |
Oct 08, 2020 | 77.71 | 78.11 | 76.63 | 78.02 | 288,206 | +0.98(+1.27%) |
Oct 07, 2020 | 75.44 | 77.17 | 75.44 | 77.04 | 615,662 | +2.36(+3.16%) |
Oct 06, 2020 | 77.26 | 77.76 | 73.78 | 74.68 | 908,598 | -2.23(-2.91%) |
Oct 05, 2020 | 79.44 | 80.49 | 76.54 | 76.92 | 991,589 | -1.95(-2.47%) |
Oct 02, 2020 | 76.62 | 79.38 | 76.22 | 78.87 | 599,080 | +0.92(+1.18%) |
Oct 01, 2020 | 76.85 | 78.62 | 76.29 | 77.95 | 860,335 | +0.86(+1.12%) |
Sep 30, 2020 | 76.48 | 78.18 | 76.48 | 77.09 | 552,517 | +0.85(+1.12%) |
Sep 29, 2020 | 79.03 | 79.45 | 75.17 | 76.23 | 759,417 | -2.73(-3.46%) |
Sep 28, 2020 | 78.95 | 80.76 | 78.29 | 78.97 | 896,116 | +1.21(+1.56%) |
Sep 25, 2020 | 77.10 | 79.01 | 76.72 | 77.76 | 561,118 | +0.52(+0.67%) |
Sep 24, 2020 | 77.51 | 77.89 | 75.29 | 77.24 | 1,115,897 | -0.58(-0.74%) |
Sep 23, 2020 | 79.78 | 81.39 | 77.49 | 77.82 | 645,691 | -1.04(-1.32%) |
Sep 22, 2020 | 77.57 | 79.73 | 77.03 | 78.86 | 666,017 | +1.58(+2.05%) |
Sep 21, 2020 | 75.93 | 77.35 | 74.45 | 77.27 | 612,964 | -0.18(-0.23%) |
Sep 18, 2020 | 78.63 | 78.63 | 76.00 | 77.45 | 765,304 | -1.10(-1.39%) |
Sep 17, 2020 | 78.98 | 80.57 | 78.33 | 78.55 | 601,175 | -1.04(-1.31%) |
Sep 16, 2020 | 76.98 | 81.34 | 76.19 | 79.59 | 934,095 | +3.25(+4.26%) |
Sep 15, 2020 | 77.07 | 77.92 | 74.86 | 76.34 | 822,168 | +0.02(+0.02%) |
Sep 14, 2020 | 74.64 | 77.22 | 74.64 | 76.32 | 857,535 | +2.28(+3.08%) |
Sep 11, 2020 | 74.88 | 75.25 | 73.49 | 74.04 | 658,156 | -0.04(-0.05%) |
Sep 10, 2020 | 72.45 | 75.10 | 72.45 | 74.08 | 930,833 | +1.93(+2.68%) |
Sep 09, 2020 | 69.41 | 72.60 | 68.46 | 72.15 | 1,013,544 | +2.71(+3.90%) |
Sep 08, 2020 | 71.08 | 71.47 | 69.31 | 69.44 | 956,571 | -2.60(-3.61%) |
Sep 04, 2020 | 72.31 | 72.59 | 70.00 | 72.04 | 794,505 | +0.71(+1.00%) |
Sep 03, 2020 | 71.89 | 72.65 | 70.19 | 71.33 | 489,647 | -0.13(-0.19%) |
Sep 02, 2020 | 70.12 | 71.90 | 69.96 | 71.46 | 588,680 | +1.74(+2.49%) |