Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.37 | 73.45 | 72.38 | 72.56 | 415,187 | -0.48(-0.66%) |
Nov 27, 2020 | 73.27 | 73.27 | 72.48 | 73.05 | 178,526 | -0.13(-0.17%) |
Nov 25, 2020 | 73.10 | 73.38 | 72.55 | 73.18 | 550,118 | +0.46(+0.63%) |
Nov 24, 2020 | 73.68 | 73.79 | 72.57 | 72.72 | 389,280 | -0.56(-0.76%) |
Nov 23, 2020 | 73.91 | 74.23 | 73.23 | 73.28 | 379,884 | -0.56(-0.76%) |
Nov 20, 2020 | 74.12 | 74.12 | 73.20 | 73.84 | 353,335 | +0.03(+0.04%) |
Nov 19, 2020 | 73.56 | 73.85 | 72.62 | 73.81 | 279,834 | +0.34(+0.46%) |
Nov 18, 2020 | 73.81 | 73.81 | 72.71 | 73.47 | 562,263 | +0.28(+0.38%) |
Nov 17, 2020 | 74.46 | 74.46 | 73.16 | 73.19 | 447,024 | -1.00(-1.35%) |
Nov 16, 2020 | 74.98 | 75.30 | 73.64 | 74.19 | 528,154 | -1.00(-1.34%) |
Nov 13, 2020 | 75.41 | 75.76 | 74.89 | 75.20 | 340,630 | -0.20(-0.26%) |
Nov 12, 2020 | 76.74 | 76.86 | 74.86 | 75.40 | 453,086 | -1.13(-1.48%) |
Nov 11, 2020 | 76.19 | 76.91 | 75.71 | 76.53 | 865,786 | +1.13(+1.50%) |
Nov 10, 2020 | 76.18 | 76.36 | 74.92 | 75.40 | 515,847 | -0.85(-1.12%) |
Nov 09, 2020 | 80.76 | 81.02 | 76.22 | 76.25 | 626,409 | -2.41(-3.06%) |
Nov 06, 2020 | 77.73 | 78.82 | 77.52 | 78.65 | 350,356 | +1.02(+1.32%) |
Nov 05, 2020 | 77.04 | 77.79 | 76.63 | 77.63 | 541,474 | +1.57(+2.07%) |
Nov 04, 2020 | 75.18 | 76.99 | 74.88 | 76.06 | 556,113 | +1.55(+2.08%) |
Nov 03, 2020 | 72.97 | 75.09 | 72.83 | 74.51 | 852,877 | +3.01(+4.21%) |
Nov 02, 2020 | 71.12 | 72.17 | 70.99 | 71.50 | 605,324 | +1.06(+1.50%) |
Oct 30, 2020 | 70.15 | 70.91 | 69.76 | 70.44 | 405,175 | -0.05(-0.06%) |
Oct 29, 2020 | 70.74 | 71.07 | 70.28 | 70.48 | 275,682 | -0.16(-0.23%) |
Oct 28, 2020 | 71.66 | 72.01 | 70.56 | 70.65 | 572,503 | -2.09(-2.87%) |
Oct 27, 2020 | 73.23 | 73.86 | 72.60 | 72.74 | 373,624 | -0.54(-0.74%) |
Oct 26, 2020 | 73.55 | 73.78 | 72.63 | 73.28 | 268,977 | -0.87(-1.17%) |
Oct 23, 2020 | 74.26 | 74.43 | 73.25 | 74.15 | 301,173 | +0.03(+0.04%) |
Oct 22, 2020 | 74.35 | 74.89 | 74.04 | 74.12 | 458,304 | -0.33(-0.44%) |
Oct 21, 2020 | 74.65 | 75.31 | 74.45 | 74.45 | 304,101 | -0.07(-0.10%) |
Oct 20, 2020 | 74.56 | 74.93 | 74.06 | 74.52 | 312,433 | +0.39(+0.52%) |
Oct 19, 2020 | 75.19 | 75.25 | 74.06 | 74.13 | 522,293 | -0.76(-1.01%) |
Oct 16, 2020 | 75.15 | 75.77 | 74.87 | 74.89 | 284,484 | -0.11(-0.14%) |
Oct 15, 2020 | 74.37 | 75.22 | 74.14 | 75.00 | 342,831 | +0.19(+0.25%) |
Oct 14, 2020 | 75.05 | 75.43 | 74.48 | 74.81 | 263,868 | -0.22(-0.29%) |
Oct 13, 2020 | 75.27 | 75.34 | 74.80 | 75.03 | 319,286 | -0.09(-0.12%) |
Oct 12, 2020 | 74.94 | 75.52 | 74.60 | 75.12 | 188,945 | +0.60(+0.80%) |
Oct 09, 2020 | 74.18 | 74.83 | 73.97 | 74.52 | 465,078 | +0.66(+0.89%) |
Oct 08, 2020 | 73.69 | 73.96 | 73.56 | 73.86 | 506,315 | +0.40(+0.54%) |
Oct 07, 2020 | 73.19 | 73.48 | 72.81 | 73.46 | 270,469 | +0.71(+0.97%) |
Oct 06, 2020 | 73.43 | 73.59 | 72.65 | 72.75 | 254,309 | -0.62(-0.85%) |
Oct 05, 2020 | 72.71 | 73.46 | 72.58 | 73.38 | 243,125 | +0.89(+1.22%) |
Oct 02, 2020 | 72.45 | 72.97 | 71.77 | 72.49 | 458,778 | -0.38(-0.52%) |
Oct 01, 2020 | 72.54 | 73.22 | 72.29 | 72.87 | 458,640 | +0.70(+0.97%) |
Sep 30, 2020 | 72.22 | 72.77 | 71.88 | 72.18 | 559,550 | -0.10(-0.14%) |
Sep 29, 2020 | 72.38 | 72.91 | 72.05 | 72.27 | 495,999 | -0.24(-0.34%) |
Sep 28, 2020 | 71.76 | 72.54 | 71.59 | 72.52 | 602,189 | +1.38(+1.93%) |
Sep 25, 2020 | 70.18 | 71.30 | 69.84 | 71.14 | 324,714 | +1.05(+1.50%) |
Sep 24, 2020 | 69.76 | 70.16 | 69.51 | 70.09 | 563,989 | -0.05(-0.06%) |
Sep 23, 2020 | 70.82 | 71.28 | 70.11 | 70.14 | 496,623 | -0.58(-0.82%) |
Sep 22, 2020 | 69.87 | 70.81 | 69.77 | 70.72 | 316,560 | +1.04(+1.49%) |
Sep 21, 2020 | 69.52 | 69.72 | 68.92 | 69.68 | 417,536 | -0.43(-0.61%) |
Sep 18, 2020 | 70.04 | 70.65 | 69.65 | 70.10 | 417,111 | +0.13(+0.18%) |
Sep 17, 2020 | 69.52 | 70.18 | 69.42 | 69.98 | 325,285 | -0.35(-0.50%) |
Sep 16, 2020 | 71.38 | 71.89 | 70.29 | 70.33 | 254,355 | -0.70(-0.98%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.56 | 71.03 | 528,076 | +0.80(+1.13%) |
Sep 14, 2020 | 69.65 | 70.37 | 69.39 | 70.23 | 385,063 | +1.00(+1.45%) |
Sep 11, 2020 | 68.90 | 69.49 | 68.74 | 69.23 | 296,421 | +0.66(+0.96%) |
Sep 10, 2020 | 69.72 | 69.85 | 68.43 | 68.57 | 414,835 | -1.06(-1.52%) |
Sep 09, 2020 | 68.68 | 70.00 | 68.31 | 69.62 | 442,368 | +1.47(+2.16%) |
Sep 08, 2020 | 68.17 | 68.69 | 67.70 | 68.15 | 499,943 | -0.59(-0.86%) |
Sep 04, 2020 | 70.09 | 70.30 | 68.34 | 68.74 | 509,176 | -1.20(-1.72%) |
Sep 03, 2020 | 71.50 | 71.50 | 69.64 | 69.94 | 556,227 | -1.71(-2.39%) |
Sep 02, 2020 | 70.63 | 71.76 | 70.56 | 71.65 | 390,353 | +1.30(+1.85%) |