Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.00 | 78.00 | 76.46 | 76.60 | 337,577 | -1.61(-2.06%) |
Nov 27, 2020 | 77.48 | 78.54 | 77.37 | 78.21 | 198,373 | +1.50(+1.96%) |
Nov 25, 2020 | 76.46 | 76.85 | 76.06 | 76.71 | 235,075 | -0.68(-0.88%) |
Nov 24, 2020 | 77.60 | 77.71 | 76.87 | 77.39 | 317,280 | +0.77(+1.01%) |
Nov 23, 2020 | 77.82 | 77.95 | 76.47 | 76.62 | 319,613 | -1.12(-1.44%) |
Nov 20, 2020 | 77.52 | 77.90 | 77.36 | 77.74 | 140,034 | +0.39(+0.50%) |
Nov 19, 2020 | 77.14 | 77.50 | 76.68 | 77.35 | 163,425 | +0.32(+0.41%) |
Nov 18, 2020 | 78.55 | 78.70 | 76.94 | 77.04 | 205,256 | -1.40(-1.79%) |
Nov 17, 2020 | 79.12 | 79.12 | 78.13 | 78.44 | 220,488 | -0.93(-1.17%) |
Nov 16, 2020 | 79.91 | 80.10 | 79.04 | 79.37 | 234,590 | +0.78(+0.99%) |
Nov 13, 2020 | 78.58 | 79.25 | 78.24 | 78.59 | 249,432 | +1.72(+2.24%) |
Nov 12, 2020 | 77.67 | 78.41 | 76.86 | 76.87 | 328,613 | -0.24(-0.31%) |
Nov 11, 2020 | 75.88 | 77.53 | 75.45 | 77.11 | 374,737 | -0.67(-0.86%) |
Nov 10, 2020 | 78.62 | 78.62 | 77.06 | 77.78 | 459,023 | -2.68(-3.33%) |
Nov 09, 2020 | 83.23 | 83.39 | 80.23 | 80.46 | 492,225 | +0.76(+0.96%) |
Nov 06, 2020 | 79.63 | 80.01 | 79.29 | 79.70 | 356,606 | -0.57(-0.71%) |
Nov 05, 2020 | 80.64 | 81.10 | 79.42 | 80.27 | 389,812 | +2.17(+2.77%) |
Nov 04, 2020 | 76.72 | 78.56 | 76.56 | 78.10 | 305,270 | +3.04(+4.04%) |
Nov 03, 2020 | 75.11 | 75.34 | 74.58 | 75.07 | 212,341 | +0.54(+0.73%) |
Nov 02, 2020 | 74.67 | 74.67 | 73.82 | 74.52 | 127,396 | +0.92(+1.25%) |
Oct 30, 2020 | 73.53 | 73.81 | 73.06 | 73.60 | 232,345 | -0.20(-0.27%) |
Oct 29, 2020 | 73.48 | 74.07 | 73.24 | 73.80 | 219,784 | +1.55(+2.15%) |
Oct 28, 2020 | 72.57 | 72.66 | 71.92 | 72.25 | 179,799 | -1.03(-1.40%) |
Oct 27, 2020 | 72.40 | 73.37 | 72.40 | 73.28 | 304,456 | +1.53(+2.14%) |
Oct 26, 2020 | 71.68 | 71.99 | 71.13 | 71.75 | 198,115 | -0.14(-0.19%) |
Oct 23, 2020 | 71.70 | 71.93 | 71.06 | 71.88 | 135,484 | -0.15(-0.21%) |
Oct 22, 2020 | 72.31 | 72.37 | 71.62 | 72.03 | 60,848 | -0.12(-0.16%) |
Oct 21, 2020 | 71.97 | 72.46 | 71.91 | 72.15 | 119,238 | -0.03(-0.04%) |
Oct 20, 2020 | 72.23 | 72.46 | 72.05 | 72.18 | 210,893 | +0.80(+1.12%) |
Oct 19, 2020 | 71.79 | 72.17 | 71.22 | 71.38 | 218,328 | -0.44(-0.61%) |
Oct 16, 2020 | 72.06 | 72.14 | 71.52 | 71.81 | 84,020 | +0.07(+0.10%) |
Oct 15, 2020 | 71.47 | 71.93 | 71.22 | 71.75 | 167,752 | -0.92(-1.27%) |
Oct 14, 2020 | 73.16 | 73.28 | 72.60 | 72.67 | 176,249 | -0.97(-1.32%) |
Oct 13, 2020 | 73.69 | 73.78 | 73.34 | 73.63 | 211,315 | +0.05(+0.07%) |
Oct 12, 2020 | 73.31 | 73.81 | 73.10 | 73.58 | 253,610 | +1.64(+2.28%) |
Oct 09, 2020 | 71.56 | 72.07 | 71.55 | 71.94 | 86,042 | +0.88(+1.24%) |
Oct 08, 2020 | 71.09 | 71.19 | 70.82 | 71.06 | 167,952 | +0.15(+0.21%) |
Oct 07, 2020 | 70.88 | 71.13 | 70.62 | 70.91 | 120,505 | +1.17(+1.67%) |
Oct 06, 2020 | 69.67 | 70.21 | 69.60 | 69.75 | 160,891 | +0.90(+1.31%) |
Oct 05, 2020 | 68.52 | 68.85 | 68.43 | 68.85 | 48,671 | +0.41(+0.59%) |
Oct 02, 2020 | 68.25 | 69.07 | 68.18 | 68.44 | 73,404 | -1.02(-1.47%) |
Oct 01, 2020 | 69.14 | 69.51 | 68.86 | 69.46 | 106,582 | +1.06(+1.55%) |
Sep 30, 2020 | 67.61 | 68.58 | 67.52 | 68.40 | 82,148 | +1.19(+1.77%) |
Sep 29, 2020 | 67.20 | 67.36 | 66.90 | 67.22 | 131,548 | +0.34(+0.50%) |
Sep 28, 2020 | 66.93 | 67.05 | 66.50 | 66.88 | 186,652 | +0.48(+0.73%) |
Sep 25, 2020 | 65.86 | 66.41 | 65.34 | 66.39 | 224,256 | -0.54(-0.81%) |
Sep 24, 2020 | 66.63 | 67.19 | 66.29 | 66.94 | 96,635 | -0.81(-1.20%) |
Sep 23, 2020 | 68.59 | 68.64 | 67.60 | 67.75 | 86,146 | -0.58(-0.85%) |
Sep 22, 2020 | 68.53 | 68.60 | 67.78 | 68.33 | 56,536 | -0.24(-0.35%) |
Sep 21, 2020 | 67.69 | 68.69 | 67.36 | 68.57 | 261,718 | -0.56(-0.82%) |
Sep 18, 2020 | 69.27 | 69.41 | 68.74 | 69.13 | 69,359 | -0.04(-0.06%) |
Sep 17, 2020 | 68.43 | 69.52 | 68.43 | 69.17 | 82,753 | -0.04(-0.06%) |
Sep 16, 2020 | 69.39 | 69.63 | 69.08 | 69.21 | 157,203 | -0.17(-0.24%) |
Sep 15, 2020 | 69.49 | 69.66 | 69.08 | 69.38 | 205,758 | +0.98(+1.43%) |
Sep 14, 2020 | 67.93 | 68.59 | 67.76 | 68.40 | 163,550 | +1.55(+2.32%) |
Sep 11, 2020 | 67.20 | 67.40 | 66.26 | 66.85 | 297,559 | +1.25(+1.90%) |
Sep 10, 2020 | 66.82 | 66.87 | 65.57 | 65.60 | 225,609 | -1.44(-2.15%) |
Sep 09, 2020 | 66.65 | 67.24 | 66.47 | 67.05 | 274,414 | +0.40(+0.59%) |
Sep 08, 2020 | 66.85 | 67.28 | 66.27 | 66.65 | 246,790 | -2.99(-4.29%) |
Sep 04, 2020 | 69.64 | 70.00 | 68.10 | 69.64 | 262,677 | -0.06(-0.09%) |
Sep 03, 2020 | 70.71 | 70.71 | 69.03 | 69.70 | 214,054 | -2.24(-3.11%) |
Sep 02, 2020 | 72.46 | 72.67 | 71.44 | 71.93 | 157,806 | +0.30(+0.41%) |