Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.41 | 79.45 | 78.48 | 79.14 | 488,312 | -0.39(-0.49%) |
Nov 27, 2020 | 79.50 | 79.59 | 79.28 | 79.53 | 327,447 | +0.34(+0.43%) |
Nov 25, 2020 | 79.24 | 79.27 | 78.84 | 79.18 | 604,032 | -0.01(-0.01%) |
Nov 24, 2020 | 78.57 | 79.28 | 78.33 | 79.19 | 663,884 | +1.22(+1.56%) |
Nov 23, 2020 | 78.05 | 78.21 | 77.41 | 77.97 | 482,642 | +0.53(+0.69%) |
Nov 20, 2020 | 77.94 | 77.95 | 77.41 | 77.44 | 613,070 | -0.49(-0.63%) |
Nov 19, 2020 | 77.43 | 77.98 | 77.08 | 77.94 | 813,474 | +0.42(+0.54%) |
Nov 18, 2020 | 78.28 | 78.56 | 77.52 | 77.52 | 686,640 | -0.81(-1.03%) |
Nov 17, 2020 | 78.27 | 78.58 | 77.85 | 78.33 | 859,837 | -0.30(-0.38%) |
Nov 16, 2020 | 78.41 | 78.62 | 77.98 | 78.62 | 681,211 | +0.93(+1.20%) |
Nov 13, 2020 | 77.17 | 77.83 | 76.99 | 77.69 | 517,547 | +1.01(+1.32%) |
Nov 12, 2020 | 77.18 | 77.33 | 76.23 | 76.68 | 610,887 | -0.70(-0.91%) |
Nov 11, 2020 | 77.30 | 77.53 | 76.99 | 77.38 | 680,887 | +0.61(+0.79%) |
Nov 10, 2020 | 76.85 | 76.95 | 75.96 | 76.78 | 698,129 | -0.19(-0.25%) |
Nov 09, 2020 | 78.82 | 79.12 | 76.88 | 76.97 | 751,446 | +0.78(+1.02%) |
Nov 06, 2020 | 76.18 | 76.41 | 75.59 | 76.19 | 647,012 | +0.09(+0.11%) |
Nov 05, 2020 | 75.88 | 76.50 | 75.71 | 76.10 | 1,186,990 | +1.57(+2.11%) |
Nov 04, 2020 | 74.03 | 75.49 | 73.80 | 74.53 | 530,177 | +1.60(+2.19%) |
Nov 03, 2020 | 72.43 | 73.40 | 72.30 | 72.93 | 701,113 | +1.30(+1.82%) |
Nov 02, 2020 | 71.58 | 72.11 | 70.99 | 71.63 | 695,663 | +0.80(+1.13%) |
Oct 30, 2020 | 71.39 | 71.62 | 70.00 | 70.83 | 695,352 | -0.85(-1.18%) |
Oct 29, 2020 | 71.16 | 72.41 | 70.70 | 71.67 | 632,409 | +0.70(+0.99%) |
Oct 28, 2020 | 72.20 | 72.29 | 70.87 | 70.97 | 662,816 | -2.53(-3.44%) |
Oct 27, 2020 | 73.82 | 73.86 | 73.42 | 73.50 | 540,389 | -0.14(-0.19%) |
Oct 26, 2020 | 74.38 | 74.47 | 72.85 | 73.64 | 666,688 | -1.37(-1.83%) |
Oct 23, 2020 | 75.03 | 75.06 | 74.49 | 75.02 | 639,236 | +0.16(+0.22%) |
Oct 22, 2020 | 74.51 | 74.96 | 73.97 | 74.85 | 590,709 | +0.43(+0.58%) |
Oct 21, 2020 | 74.64 | 75.09 | 74.40 | 74.42 | 653,824 | -0.17(-0.23%) |
Oct 20, 2020 | 74.64 | 75.35 | 74.46 | 74.60 | 819,174 | +0.25(+0.33%) |
Oct 19, 2020 | 75.80 | 75.91 | 74.12 | 74.35 | 626,173 | -1.13(-1.50%) |
Oct 16, 2020 | 75.92 | 76.19 | 75.44 | 75.48 | 993,480 | -0.07(-0.09%) |
Oct 15, 2020 | 74.72 | 75.63 | 74.60 | 75.55 | 1,029,601 | -0.07(-0.09%) |
Oct 14, 2020 | 76.27 | 76.44 | 75.43 | 75.61 | 841,414 | -0.42(-0.55%) |
Oct 13, 2020 | 76.57 | 76.57 | 75.85 | 76.03 | 908,455 | -0.40(-0.52%) |
Oct 12, 2020 | 75.96 | 76.84 | 75.80 | 76.43 | 617,169 | +1.15(+1.53%) |
Oct 09, 2020 | 75.05 | 75.39 | 74.84 | 75.28 | 2,505,873 | +0.69(+0.93%) |
Oct 08, 2020 | 74.43 | 74.62 | 74.21 | 74.59 | 2,629,192 | +0.63(+0.85%) |
Oct 07, 2020 | 73.44 | 74.12 | 73.35 | 73.96 | 17,160,040 | +1.28(+1.77%) |
Oct 06, 2020 | 73.67 | 74.21 | 72.53 | 72.67 | 853,627 | -0.95(-1.29%) |
Oct 05, 2020 | 72.88 | 73.67 | 72.88 | 73.63 | 290,512 | +1.26(+1.74%) |
Oct 02, 2020 | 71.73 | 72.79 | 71.73 | 72.37 | 438,417 | -0.62(-0.85%) |
Oct 01, 2020 | 73.10 | 73.35 | 72.64 | 72.99 | 465,069 | +0.47(+0.64%) |
Sep 30, 2020 | 72.19 | 73.27 | 72.14 | 72.52 | 594,667 | +0.51(+0.71%) |
Sep 29, 2020 | 72.43 | 72.49 | 71.90 | 72.01 | 362,809 | -0.39(-0.54%) |
Sep 28, 2020 | 72.22 | 72.54 | 71.95 | 72.40 | 267,257 | +1.15(+1.62%) |
Sep 25, 2020 | 69.90 | 71.35 | 69.67 | 71.25 | 373,789 | +1.32(+1.89%) |
Sep 24, 2020 | 69.41 | 70.70 | 69.16 | 69.92 | 765,628 | +0.10(+0.14%) |
Sep 23, 2020 | 71.71 | 71.71 | 69.72 | 69.83 | 768,581 | -1.74(-2.43%) |
Sep 22, 2020 | 71.17 | 71.67 | 70.60 | 71.57 | 506,640 | +0.64(+0.91%) |
Sep 21, 2020 | 70.44 | 70.92 | 69.65 | 70.92 | 384,667 | -0.68(-0.95%) |
Sep 18, 2020 | 72.60 | 72.60 | 70.98 | 71.61 | 343,655 | -0.74(-1.02%) |
Sep 17, 2020 | 71.78 | 72.68 | 71.69 | 72.35 | 564,132 | -0.64(-0.87%) |
Sep 16, 2020 | 73.62 | 73.89 | 72.91 | 72.98 | 394,233 | -0.32(-0.44%) |
Sep 15, 2020 | 73.52 | 73.65 | 73.01 | 73.30 | 449,586 | +0.45(+0.61%) |
Sep 14, 2020 | 72.60 | 73.23 | 72.46 | 72.86 | 422,061 | +0.98(+1.36%) |
Sep 11, 2020 | 72.24 | 72.43 | 71.14 | 71.88 | 485,526 | +0.02(+0.03%) |
Sep 10, 2020 | 73.63 | 73.72 | 71.59 | 71.86 | 393,196 | -1.21(-1.66%) |
Sep 09, 2020 | 72.50 | 73.61 | 72.35 | 73.08 | 387,753 | +1.45(+2.03%) |
Sep 08, 2020 | 72.26 | 72.65 | 71.53 | 71.62 | 971,944 | -2.13(-2.89%) |
Sep 04, 2020 | 74.59 | 74.99 | 72.13 | 73.76 | 452,405 | -0.67(-0.90%) |
Sep 03, 2020 | 76.74 | 76.84 | 73.85 | 74.43 | 455,296 | -2.89(-3.74%) |
Sep 02, 2020 | 76.73 | 77.46 | 76.27 | 77.32 | 453,405 | +1.07(+1.40%) |