Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.71 | 81.79 | 80.99 | 81.06 | 10,041 | -0.99(-1.21%) |
Nov 27, 2020 | 82.62 | 82.62 | 82.02 | 82.05 | 3,042 | -0.29(-0.35%) |
Nov 25, 2020 | 82.96 | 82.96 | 82.24 | 82.34 | 6,085 | -0.87(-1.05%) |
Nov 24, 2020 | 81.94 | 83.31 | 81.94 | 83.21 | 12,029 | +1.82(+2.24%) |
Nov 23, 2020 | 80.74 | 81.48 | 80.74 | 81.38 | 9,129 | +1.31(+1.63%) |
Nov 20, 2020 | 80.05 | 80.38 | 79.83 | 80.08 | 17,378 | -0.23(-0.28%) |
Nov 19, 2020 | 79.83 | 80.34 | 79.51 | 80.30 | 11,990 | +0.07(+0.08%) |
Nov 18, 2020 | 81.68 | 81.68 | 80.24 | 80.24 | 13,900 | -1.01(-1.24%) |
Nov 17, 2020 | 80.54 | 81.54 | 80.52 | 81.25 | 16,683 | -0.36(-0.45%) |
Nov 16, 2020 | 80.60 | 81.61 | 80.60 | 81.61 | 15,521 | +1.70(+2.13%) |
Nov 13, 2020 | 78.84 | 80.00 | 78.84 | 79.91 | 8,536 | +1.90(+2.44%) |
Nov 12, 2020 | 78.82 | 78.82 | 77.40 | 78.01 | 15,347 | -1.41(-1.78%) |
Nov 11, 2020 | 79.93 | 79.93 | 79.16 | 79.42 | 11,846 | -0.38(-0.48%) |
Nov 10, 2020 | 78.64 | 79.83 | 78.60 | 79.80 | 45,054 | +1.63(+2.09%) |
Nov 09, 2020 | 78.72 | 80.53 | 78.15 | 78.17 | 83,272 | +2.70(+3.57%) |
Nov 06, 2020 | 75.99 | 76.30 | 75.28 | 75.47 | 18,800 | -0.46(-0.61%) |
Nov 05, 2020 | 75.65 | 76.44 | 75.59 | 75.94 | 24,076 | +1.10(+1.47%) |
Nov 04, 2020 | 75.40 | 76.20 | 74.83 | 74.83 | 7,342 | -0.47(-0.62%) |
Nov 03, 2020 | 75.08 | 75.62 | 75.08 | 75.30 | 8,572 | +1.26(+1.70%) |
Nov 02, 2020 | 73.16 | 74.10 | 73.16 | 74.05 | 12,563 | +1.63(+2.26%) |
Oct 30, 2020 | 72.31 | 72.55 | 71.60 | 72.41 | 48,170 | -0.29(-0.40%) |
Oct 29, 2020 | 71.48 | 73.09 | 71.01 | 72.71 | 13,679 | +1.10(+1.54%) |
Oct 28, 2020 | 72.51 | 72.53 | 71.57 | 71.61 | 39,227 | -2.36(-3.20%) |
Oct 27, 2020 | 74.82 | 74.82 | 73.96 | 73.97 | 18,898 | -0.88(-1.18%) |
Oct 26, 2020 | 75.63 | 75.63 | 74.49 | 74.85 | 12,132 | -1.65(-2.15%) |
Oct 23, 2020 | 76.51 | 76.87 | 76.13 | 76.50 | 13,869 | +0.23(+0.30%) |
Oct 22, 2020 | 75.44 | 76.35 | 75.42 | 76.27 | 8,284 | +0.83(+1.10%) |
Oct 21, 2020 | 75.67 | 75.92 | 75.38 | 75.45 | 6,066 | -0.39(-0.52%) |
Oct 20, 2020 | 76.03 | 76.52 | 75.74 | 75.84 | 47,591 | +0.11(+0.14%) |
Oct 19, 2020 | 76.83 | 76.93 | 75.67 | 75.73 | 8,122 | -1.05(-1.37%) |
Oct 16, 2020 | 76.91 | 77.25 | 76.78 | 76.78 | 10,198 | -0.10(-0.13%) |
Oct 15, 2020 | 75.70 | 76.88 | 75.70 | 76.88 | 7,084 | +0.28(+0.37%) |
Oct 14, 2020 | 76.81 | 77.09 | 76.51 | 76.59 | 10,974 | -0.13(-0.17%) |
Oct 13, 2020 | 77.02 | 77.02 | 76.49 | 76.73 | 9,266 | -0.61(-0.79%) |
Oct 12, 2020 | 76.94 | 77.48 | 76.94 | 77.34 | 17,805 | +0.39(+0.51%) |
Oct 09, 2020 | 77.47 | 77.63 | 76.95 | 76.95 | 24,475 | -0.11(-0.14%) |
Oct 08, 2020 | 76.34 | 77.06 | 76.34 | 77.06 | 25,795 | +1.08(+1.42%) |
Oct 07, 2020 | 75.36 | 76.10 | 75.36 | 75.98 | 7,988 | +1.06(+1.42%) |
Oct 06, 2020 | 75.77 | 76.18 | 74.79 | 74.92 | 11,815 | -0.46(-0.61%) |
Oct 05, 2020 | 74.32 | 75.46 | 74.32 | 75.38 | 11,019 | +1.14(+1.53%) |
Oct 02, 2020 | 72.81 | 74.58 | 72.81 | 74.24 | 21,211 | +0.58(+0.78%) |
Oct 01, 2020 | 74.03 | 74.20 | 73.22 | 73.66 | 17,830 | -0.29(-0.40%) |
Sep 30, 2020 | 73.60 | 74.40 | 73.60 | 73.96 | 15,218 | +0.42(+0.57%) |
Sep 29, 2020 | 73.74 | 74.10 | 73.07 | 73.54 | 14,628 | -0.40(-0.54%) |
Sep 28, 2020 | 73.51 | 74.38 | 73.51 | 73.94 | 19,816 | +0.97(+1.33%) |
Sep 25, 2020 | 71.99 | 73.12 | 71.78 | 72.97 | 18,764 | +0.81(+1.13%) |
Sep 24, 2020 | 71.52 | 72.75 | 71.15 | 72.15 | 20,065 | +0.26(+0.36%) |
Sep 23, 2020 | 73.74 | 73.74 | 71.85 | 71.90 | 30,174 | -1.57(-2.14%) |
Sep 22, 2020 | 73.17 | 73.82 | 73.17 | 73.47 | 21,249 | +0.26(+0.36%) |
Sep 21, 2020 | 73.99 | 73.99 | 72.46 | 73.21 | 17,793 | -1.84(-2.46%) |
Sep 18, 2020 | 75.74 | 75.95 | 74.77 | 75.05 | 7,984 | -0.93(-1.23%) |
Sep 17, 2020 | 75.30 | 76.23 | 75.12 | 75.98 | 15,605 | -0.29(-0.38%) |
Sep 16, 2020 | 76.37 | 76.97 | 76.15 | 76.28 | 11,281 | +0.41(+0.54%) |
Sep 15, 2020 | 75.89 | 76.40 | 75.73 | 75.86 | 10,206 | +0.17(+0.22%) |
Sep 14, 2020 | 74.96 | 75.92 | 74.96 | 75.70 | 5,139 | +1.14(+1.53%) |
Sep 11, 2020 | 74.40 | 74.74 | 74.04 | 74.56 | 28,559 | +0.32(+0.43%) |
Sep 10, 2020 | 75.39 | 75.39 | 74.10 | 74.24 | 16,501 | -1.15(-1.53%) |
Sep 09, 2020 | 74.87 | 75.86 | 74.87 | 75.39 | 12,435 | +0.96(+1.29%) |
Sep 08, 2020 | 75.14 | 75.14 | 74.42 | 74.43 | 14,205 | -1.26(-1.66%) |
Sep 04, 2020 | 76.10 | 76.49 | 75.01 | 75.69 | 15,354 | -0.11(-0.14%) |
Sep 03, 2020 | 76.87 | 77.66 | 75.40 | 75.80 | 9,380 | -1.32(-1.72%) |
Sep 02, 2020 | 75.68 | 77.27 | 75.68 | 77.12 | 34,633 | +1.47(+1.94%) |