Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.23 | 83.24 | 82.30 | 82.54 | 1,497,378 | -0.94(-1.13%) |
Nov 27, 2020 | 83.31 | 83.56 | 83.30 | 83.48 | 570,173 | +0.41(+0.49%) |
Nov 25, 2020 | 82.93 | 83.16 | 82.62 | 83.07 | 1,157,876 | -0.13(-0.16%) |
Nov 24, 2020 | 82.61 | 83.23 | 82.40 | 83.20 | 1,694,096 | +1.25(+1.52%) |
Nov 23, 2020 | 82.04 | 82.26 | 81.51 | 81.95 | 736,603 | +0.40(+0.49%) |
Nov 20, 2020 | 81.70 | 81.85 | 81.51 | 81.55 | 1,431,349 | -0.13(-0.16%) |
Nov 19, 2020 | 81.11 | 81.71 | 80.83 | 81.68 | 1,145,013 | +0.50(+0.62%) |
Nov 18, 2020 | 82.01 | 82.15 | 81.18 | 81.18 | 1,195,941 | -0.71(-0.86%) |
Nov 17, 2020 | 81.66 | 82.14 | 81.36 | 81.89 | 1,811,691 | -0.17(-0.20%) |
Nov 16, 2020 | 81.86 | 82.06 | 81.50 | 82.05 | 985,581 | +1.03(+1.27%) |
Nov 13, 2020 | 80.46 | 81.12 | 80.38 | 81.02 | 874,617 | +1.13(+1.41%) |
Nov 12, 2020 | 80.47 | 80.69 | 79.60 | 79.90 | 1,701,908 | -0.86(-1.06%) |
Nov 11, 2020 | 80.65 | 80.89 | 80.43 | 80.75 | 2,955,235 | +0.51(+0.64%) |
Nov 10, 2020 | 80.23 | 80.50 | 79.57 | 80.24 | 1,390,865 | +0.06(+0.07%) |
Nov 09, 2020 | 82.49 | 82.51 | 80.10 | 80.18 | 2,408,013 | +1.26(+1.60%) |
Nov 06, 2020 | 78.89 | 79.16 | 78.49 | 78.92 | 1,561,579 | +0.09(+0.12%) |
Nov 05, 2020 | 78.59 | 79.07 | 78.44 | 78.83 | 1,194,291 | +1.64(+2.12%) |
Nov 04, 2020 | 76.55 | 77.93 | 76.29 | 77.19 | 2,236,465 | +1.42(+1.88%) |
Nov 03, 2020 | 75.26 | 76.08 | 75.13 | 75.77 | 1,767,274 | +1.40(+1.89%) |
Nov 02, 2020 | 74.26 | 74.57 | 73.71 | 74.36 | 1,701,321 | +0.91(+1.24%) |
Oct 30, 2020 | 73.77 | 73.95 | 72.79 | 73.45 | 2,687,624 | -0.73(-0.99%) |
Oct 29, 2020 | 73.61 | 74.68 | 73.28 | 74.19 | 2,184,510 | +0.64(+0.87%) |
Oct 28, 2020 | 74.48 | 74.61 | 73.47 | 73.55 | 3,325,466 | -2.35(-3.10%) |
Oct 27, 2020 | 76.26 | 76.32 | 75.84 | 75.90 | 1,175,554 | -0.33(-0.43%) |
Oct 26, 2020 | 76.71 | 76.88 | 75.50 | 76.22 | 1,899,708 | -1.38(-1.77%) |
Oct 23, 2020 | 77.60 | 77.60 | 77.04 | 77.60 | 677,390 | +0.35(+0.46%) |
Oct 22, 2020 | 77.00 | 77.35 | 76.50 | 77.25 | 875,164 | +0.30(+0.39%) |
Oct 21, 2020 | 77.13 | 77.59 | 76.92 | 76.95 | 1,674,411 | -0.20(-0.25%) |
Oct 20, 2020 | 77.17 | 77.76 | 77.04 | 77.14 | 778,835 | +0.36(+0.47%) |
Oct 19, 2020 | 77.88 | 78.03 | 76.64 | 76.78 | 1,102,575 | -0.73(-0.95%) |
Oct 16, 2020 | 77.79 | 78.07 | 77.52 | 77.52 | 869,348 | +0.04(+0.05%) |
Oct 15, 2020 | 76.70 | 77.56 | 76.56 | 77.48 | 1,177,526 | -0.37(-0.48%) |
Oct 14, 2020 | 78.36 | 78.56 | 77.74 | 77.85 | 1,357,324 | -0.34(-0.44%) |
Oct 13, 2020 | 78.47 | 78.49 | 77.99 | 78.19 | 1,658,849 | -0.51(-0.65%) |
Oct 12, 2020 | 78.28 | 78.94 | 78.20 | 78.71 | 1,208,149 | +0.86(+1.10%) |
Oct 09, 2020 | 77.68 | 77.93 | 77.52 | 77.85 | 1,688,368 | +0.59(+0.76%) |
Oct 08, 2020 | 77.06 | 77.27 | 76.88 | 77.26 | 829,396 | +0.63(+0.83%) |
Oct 07, 2020 | 76.27 | 76.78 | 76.24 | 76.63 | 1,399,373 | +1.07(+1.42%) |
Oct 06, 2020 | 76.47 | 76.85 | 75.44 | 75.56 | 1,788,391 | -0.78(-1.02%) |
Oct 05, 2020 | 75.61 | 76.38 | 75.61 | 76.34 | 721,612 | +1.24(+1.65%) |
Oct 02, 2020 | 74.47 | 75.45 | 74.43 | 75.11 | 1,661,053 | -0.48(-0.64%) |
Oct 01, 2020 | 75.56 | 75.70 | 75.16 | 75.59 | 1,204,465 | +0.60(+0.81%) |
Sep 30, 2020 | 74.68 | 75.56 | 74.65 | 74.99 | 3,039,198 | +0.35(+0.47%) |
Sep 29, 2020 | 74.83 | 75.01 | 74.45 | 74.63 | 703,136 | -0.27(-0.36%) |
Sep 28, 2020 | 74.75 | 74.99 | 74.55 | 74.90 | 917,575 | +1.16(+1.58%) |
Sep 25, 2020 | 72.58 | 73.81 | 72.37 | 73.74 | 1,755,257 | +0.80(+1.10%) |
Sep 24, 2020 | 72.53 | 73.57 | 72.20 | 72.94 | 2,319,900 | +0.04(+0.05%) |
Sep 23, 2020 | 74.45 | 74.49 | 72.84 | 72.90 | 1,394,243 | -1.43(-1.93%) |
Sep 22, 2020 | 74.09 | 74.38 | 73.48 | 74.34 | 841,461 | +0.34(+0.47%) |
Sep 21, 2020 | 73.81 | 73.99 | 72.88 | 73.99 | 1,641,543 | -1.09(-1.46%) |
Sep 18, 2020 | 75.87 | 75.91 | 74.61 | 75.09 | 1,191,207 | -0.67(-0.88%) |
Sep 17, 2020 | 75.21 | 75.98 | 75.11 | 75.75 | 1,615,843 | -0.41(-0.53%) |
Sep 16, 2020 | 76.62 | 76.94 | 76.11 | 76.16 | 918,884 | -0.13(-0.17%) |
Sep 15, 2020 | 76.53 | 76.64 | 76.10 | 76.29 | 1,650,384 | +0.44(+0.59%) |
Sep 14, 2020 | 75.62 | 76.08 | 75.54 | 75.85 | 1,042,158 | +0.94(+1.26%) |
Sep 11, 2020 | 75.17 | 75.37 | 74.33 | 74.90 | 1,495,439 | +0.30(+0.40%) |
Sep 10, 2020 | 76.05 | 76.23 | 74.45 | 74.61 | 1,827,345 | -1.06(-1.41%) |
Sep 09, 2020 | 75.30 | 76.10 | 75.14 | 75.67 | 1,259,549 | +1.36(+1.83%) |
Sep 08, 2020 | 74.74 | 75.15 | 74.24 | 74.31 | 6,200,178 | -1.76(-2.31%) |
Sep 04, 2020 | 76.59 | 76.88 | 74.47 | 76.07 | 1,816,423 | -0.29(-0.38%) |
Sep 03, 2020 | 78.28 | 78.32 | 75.90 | 76.35 | 2,092,503 | -2.36(-3.00%) |
Sep 02, 2020 | 78.29 | 78.82 | 77.86 | 78.71 | 1,053,964 | +0.88(+1.13%) |