Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.98 | 84.98 | 83.12 | 83.89 | 3,948,041 | -1.37(-1.61%) |
Nov 27, 2020 | 84.87 | 85.36 | 83.83 | 85.26 | 919,700 | +1.05(+1.25%) |
Nov 25, 2020 | 85.27 | 85.53 | 83.83 | 84.21 | 1,712,100 | -1.40(-1.64%) |
Nov 24, 2020 | 85.50 | 86.15 | 85.01 | 85.61 | 1,903,222 | +0.91(+1.07%) |
Nov 23, 2020 | 84.95 | 85.81 | 83.86 | 84.70 | 1,596,480 | +0.17(+0.20%) |
Nov 20, 2020 | 85.03 | 85.39 | 84.36 | 84.53 | 2,794,800 | -0.71(-0.83%) |
Nov 19, 2020 | 84.45 | 85.54 | 84.07 | 85.24 | 2,178,423 | +0.00(+0.00%) |
Nov 18, 2020 | 84.85 | 87.24 | 84.60 | 85.24 | 5,012,661 | +0.06(+0.07%) |
Nov 17, 2020 | 85.25 | 88.00 | 83.89 | 85.18 | 4,972,505 | +3.01(+3.66%) |
Nov 16, 2020 | 82.90 | 83.20 | 81.13 | 82.17 | 1,840,997 | +0.39(+0.48%) |
Nov 13, 2020 | 80.34 | 82.28 | 79.89 | 81.78 | 2,342,100 | +1.43(+1.78%) |
Nov 12, 2020 | 79.38 | 80.60 | 78.34 | 80.35 | 2,437,634 | +0.32(+0.40%) |
Nov 11, 2020 | 81.76 | 81.76 | 79.21 | 80.03 | 2,468,326 | -1.18(-1.45%) |
Nov 10, 2020 | 83.70 | 83.96 | 81.00 | 81.21 | 3,364,702 | -2.79(-3.32%) |
Nov 09, 2020 | 82.00 | 85.83 | 81.60 | 84.00 | 4,184,721 | +5.97(+7.65%) |
Nov 06, 2020 | 77.69 | 78.51 | 77.16 | 78.03 | 2,585,400 | +0.48(+0.62%) |
Nov 05, 2020 | 76.96 | 78.44 | 76.14 | 77.55 | 2,721,457 | +1.58(+2.08%) |
Nov 04, 2020 | 76.42 | 77.49 | 75.13 | 75.97 | 3,241,409 | +1.76(+2.37%) |
Nov 03, 2020 | 73.50 | 74.80 | 73.10 | 74.21 | 2,517,792 | +1.61(+2.22%) |
Nov 02, 2020 | 73.11 | 73.84 | 72.14 | 72.60 | 2,614,821 | +0.91(+1.27%) |
Oct 30, 2020 | 72.48 | 72.81 | 70.92 | 71.69 | 3,131,400 | -1.22(-1.67%) |
Oct 29, 2020 | 73.42 | 73.99 | 72.10 | 72.91 | 2,253,691 | -0.35(-0.48%) |
Oct 28, 2020 | 75.01 | 75.45 | 73.18 | 73.26 | 3,192,332 | -3.24(-4.24%) |
Oct 27, 2020 | 78.35 | 78.65 | 76.39 | 76.50 | 2,661,658 | -1.58(-2.02%) |
Oct 26, 2020 | 79.23 | 79.52 | 77.32 | 78.08 | 2,396,934 | -2.33(-2.90%) |
Oct 23, 2020 | 79.86 | 80.52 | 79.07 | 80.41 | 2,500,500 | +1.03(+1.30%) |
Oct 22, 2020 | 79.74 | 81.00 | 78.02 | 79.38 | 6,110,730 | -4.23(-5.06%) |
Oct 21, 2020 | 84.44 | 84.84 | 82.58 | 83.61 | 2,149,579 | -0.82(-0.97%) |
Oct 20, 2020 | 84.49 | 85.66 | 83.69 | 84.43 | 1,415,669 | +0.43(+0.51%) |
Oct 19, 2020 | 85.50 | 86.73 | 83.23 | 84.00 | 1,832,939 | -1.33(-1.56%) |
Oct 16, 2020 | 85.87 | 86.98 | 85.20 | 85.33 | 1,831,100 | +0.01(+0.01%) |
Oct 15, 2020 | 83.83 | 85.87 | 83.49 | 85.32 | 2,006,295 | +0.15(+0.18%) |
Oct 14, 2020 | 83.92 | 86.25 | 83.77 | 85.17 | 1,805,162 | +1.23(+1.47%) |
Oct 13, 2020 | 84.04 | 85.01 | 83.20 | 83.94 | 1,830,861 | -1.08(-1.27%) |
Oct 12, 2020 | 84.44 | 85.47 | 83.18 | 85.02 | 2,090,271 | +1.12(+1.33%) |
Oct 09, 2020 | 82.60 | 83.95 | 81.81 | 83.90 | 2,229,600 | +2.25(+2.76%) |
Oct 08, 2020 | 82.00 | 82.25 | 80.93 | 81.65 | 1,804,960 | +0.15(+0.18%) |
Oct 07, 2020 | 79.58 | 81.72 | 79.45 | 81.50 | 1,971,232 | +2.91(+3.70%) |
Oct 06, 2020 | 80.28 | 80.43 | 78.47 | 78.59 | 1,488,329 | -1.56(-1.95%) |
Oct 05, 2020 | 79.12 | 80.50 | 79.04 | 80.15 | 1,662,214 | +1.34(+1.70%) |
Oct 02, 2020 | 77.95 | 79.92 | 77.67 | 78.81 | 1,541,500 | -0.17(-0.22%) |
Oct 01, 2020 | 80.38 | 80.74 | 78.44 | 78.98 | 1,994,130 | -0.84(-1.05%) |
Sep 30, 2020 | 78.33 | 80.99 | 78.32 | 79.82 | 3,248,371 | +1.51(+1.93%) |
Sep 29, 2020 | 78.34 | 80.03 | 77.97 | 78.31 | 2,640,686 | +0.60(+0.77%) |
Sep 28, 2020 | 78.35 | 78.72 | 77.49 | 77.71 | 2,805,633 | +0.26(+0.34%) |
Sep 25, 2020 | 74.18 | 77.49 | 74.06 | 77.45 | 2,869,200 | +2.78(+3.72%) |
Sep 24, 2020 | 75.74 | 76.08 | 74.25 | 74.67 | 2,575,739 | -1.38(-1.81%) |
Sep 23, 2020 | 78.75 | 78.76 | 75.67 | 76.05 | 4,254,114 | -2.63(-3.34%) |
Sep 22, 2020 | 81.25 | 81.45 | 77.65 | 78.68 | 4,061,956 | -2.77(-3.40%) |
Sep 21, 2020 | 81.75 | 82.20 | 79.70 | 81.45 | 2,164,329 | -1.75(-2.10%) |
Sep 18, 2020 | 83.58 | 84.86 | 82.31 | 83.20 | 3,592,800 | -0.49(-0.59%) |
Sep 17, 2020 | 83.06 | 83.93 | 82.44 | 83.69 | 2,463,350 | -0.18(-0.21%) |
Sep 16, 2020 | 83.70 | 84.69 | 83.53 | 83.87 | 1,992,460 | +0.57(+0.68%) |
Sep 15, 2020 | 83.48 | 84.28 | 82.94 | 83.30 | 2,378,691 | +0.35(+0.42%) |
Sep 14, 2020 | 82.08 | 83.50 | 81.93 | 82.95 | 1,702,418 | +1.17(+1.43%) |
Sep 11, 2020 | 83.00 | 83.05 | 80.98 | 81.78 | 1,721,500 | -0.86(-1.04%) |
Sep 10, 2020 | 85.14 | 85.14 | 82.43 | 82.64 | 2,276,472 | -2.20(-2.59%) |
Sep 09, 2020 | 83.31 | 85.71 | 83.07 | 84.84 | 2,160,919 | +2.68(+3.26%) |
Sep 08, 2020 | 82.75 | 83.54 | 82.03 | 82.16 | 2,892,982 | -1.55(-1.85%) |
Sep 04, 2020 | 85.77 | 86.08 | 82.64 | 83.71 | 2,786,900 | -1.98(-2.31%) |
Sep 03, 2020 | 87.53 | 87.60 | 84.94 | 85.69 | 4,145,749 | -1.75(-2.00%) |
Sep 02, 2020 | 86.25 | 87.79 | 85.96 | 87.44 | 3,037,802 | +1.53(+1.78%) |