Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.52 | 81.85 | 80.46 | 80.66 | 2,848,266 | -0.44(-0.54%) |
Nov 27, 2020 | 81.16 | 81.38 | 80.49 | 81.10 | 308,600 | -0.05(-0.06%) |
Nov 25, 2020 | 81.73 | 82.24 | 81.14 | 81.15 | 595,300 | -0.67(-0.82%) |
Nov 24, 2020 | 80.84 | 82.14 | 80.67 | 81.82 | 710,112 | +1.72(+2.15%) |
Nov 23, 2020 | 80.20 | 80.50 | 79.51 | 80.10 | 619,492 | +0.34(+0.43%) |
Nov 20, 2020 | 80.16 | 80.87 | 79.26 | 79.76 | 718,900 | -0.38(-0.47%) |
Nov 19, 2020 | 79.51 | 80.83 | 78.69 | 80.14 | 961,325 | +0.95(+1.20%) |
Nov 18, 2020 | 81.14 | 81.45 | 79.15 | 79.19 | 657,595 | -2.04(-2.51%) |
Nov 17, 2020 | 80.71 | 81.80 | 79.87 | 81.23 | 437,152 | +0.03(+0.04%) |
Nov 16, 2020 | 80.25 | 81.28 | 79.15 | 81.20 | 581,123 | +1.62(+2.04%) |
Nov 13, 2020 | 78.59 | 79.64 | 78.13 | 79.58 | 448,600 | +1.75(+2.25%) |
Nov 12, 2020 | 78.32 | 79.24 | 77.43 | 77.83 | 344,632 | -0.69(-0.88%) |
Nov 11, 2020 | 79.04 | 79.46 | 77.81 | 78.52 | 498,897 | -0.13(-0.17%) |
Nov 10, 2020 | 76.90 | 79.16 | 76.90 | 78.65 | 760,262 | +1.67(+2.17%) |
Nov 09, 2020 | 78.76 | 80.32 | 76.22 | 76.98 | 1,068,268 | +1.71(+2.27%) |
Nov 06, 2020 | 75.23 | 76.08 | 75.19 | 75.27 | 772,400 | +0.16(+0.21%) |
Nov 05, 2020 | 75.06 | 75.44 | 73.56 | 75.11 | 725,354 | +1.30(+1.76%) |
Nov 04, 2020 | 73.52 | 76.00 | 73.50 | 73.81 | 864,647 | +0.87(+1.19%) |
Nov 03, 2020 | 71.95 | 73.43 | 71.92 | 72.94 | 633,857 | +2.08(+2.94%) |
Nov 02, 2020 | 70.52 | 71.96 | 70.24 | 70.86 | 847,176 | +1.15(+1.65%) |
Oct 30, 2020 | 69.28 | 70.43 | 68.90 | 69.71 | 1,199,700 | +0.09(+0.13%) |
Oct 29, 2020 | 69.37 | 70.12 | 68.72 | 69.62 | 779,668 | -0.01(-0.01%) |
Oct 28, 2020 | 71.51 | 71.77 | 69.59 | 69.63 | 853,852 | -2.66(-3.68%) |
Oct 27, 2020 | 73.02 | 73.24 | 72.11 | 72.29 | 616,502 | -0.47(-0.65%) |
Oct 26, 2020 | 73.77 | 73.90 | 72.20 | 72.76 | 694,355 | -1.64(-2.20%) |
Oct 23, 2020 | 75.73 | 76.06 | 74.17 | 74.40 | 624,700 | -0.78(-1.04%) |
Oct 22, 2020 | 75.06 | 75.59 | 74.68 | 75.18 | 709,008 | +0.44(+0.59%) |
Oct 21, 2020 | 74.28 | 75.18 | 74.28 | 74.74 | 713,429 | +0.27(+0.36%) |
Oct 20, 2020 | 74.90 | 75.50 | 74.24 | 74.47 | 631,270 | +0.13(+0.17%) |
Oct 19, 2020 | 75.96 | 76.50 | 74.22 | 74.34 | 841,192 | -1.61(-2.12%) |
Oct 16, 2020 | 76.51 | 77.25 | 75.71 | 75.95 | 831,700 | -0.31(-0.41%) |
Oct 15, 2020 | 76.66 | 76.95 | 76.01 | 76.26 | 761,554 | -1.23(-1.59%) |
Oct 14, 2020 | 77.67 | 78.53 | 77.18 | 77.49 | 602,313 | -0.60(-0.77%) |
Oct 13, 2020 | 78.08 | 78.72 | 77.73 | 78.09 | 660,691 | -0.89(-1.13%) |
Oct 12, 2020 | 78.28 | 79.32 | 78.14 | 78.98 | 988,579 | +0.56(+0.71%) |
Oct 09, 2020 | 78.17 | 78.66 | 78.04 | 78.42 | 708,900 | +0.42(+0.54%) |
Oct 08, 2020 | 77.43 | 78.10 | 76.91 | 78.00 | 588,783 | +0.85(+1.10%) |
Oct 07, 2020 | 76.66 | 77.73 | 76.15 | 77.15 | 654,584 | +0.99(+1.30%) |
Oct 06, 2020 | 76.46 | 77.12 | 76.07 | 76.16 | 834,146 | -0.24(-0.31%) |
Oct 05, 2020 | 75.92 | 76.55 | 75.26 | 76.40 | 525,808 | +0.77(+1.02%) |
Oct 02, 2020 | 74.87 | 76.18 | 74.87 | 75.63 | 1,115,600 | +0.15(+0.20%) |
Oct 01, 2020 | 75.92 | 76.73 | 74.92 | 75.48 | 881,125 | +0.16(+0.21%) |
Sep 30, 2020 | 75.85 | 76.01 | 74.78 | 75.32 | 1,109,676 | +0.09(+0.12%) |
Sep 29, 2020 | 75.60 | 76.31 | 75.11 | 75.23 | 830,719 | -0.40(-0.53%) |
Sep 28, 2020 | 75.37 | 76.33 | 75.17 | 75.63 | 1,115,664 | +1.13(+1.52%) |
Sep 25, 2020 | 74.09 | 74.70 | 73.66 | 74.50 | 1,344,900 | -0.29(-0.39%) |
Sep 24, 2020 | 75.59 | 75.74 | 74.33 | 74.79 | 643,659 | -0.55(-0.73%) |
Sep 23, 2020 | 76.20 | 76.89 | 75.26 | 75.34 | 815,837 | -0.81(-1.06%) |
Sep 22, 2020 | 75.63 | 77.05 | 75.60 | 76.15 | 739,271 | +0.31(+0.41%) |
Sep 21, 2020 | 75.79 | 75.94 | 74.03 | 75.84 | 677,111 | -0.52(-0.68%) |
Sep 18, 2020 | 77.00 | 77.35 | 75.39 | 76.36 | 1,397,900 | -0.94(-1.22%) |
Sep 17, 2020 | 77.22 | 77.53 | 76.60 | 77.30 | 1,016,613 | -0.64(-0.82%) |
Sep 16, 2020 | 79.26 | 79.45 | 77.67 | 77.94 | 745,259 | -1.02(-1.29%) |
Sep 15, 2020 | 80.05 | 80.35 | 78.77 | 78.96 | 973,987 | -0.53(-0.67%) |
Sep 14, 2020 | 79.59 | 80.11 | 79.19 | 79.49 | 575,838 | +0.14(+0.18%) |
Sep 11, 2020 | 78.96 | 80.28 | 78.65 | 79.35 | 604,100 | -0.22(-0.28%) |
Sep 10, 2020 | 81.04 | 81.58 | 79.35 | 79.57 | 640,707 | -1.57(-1.93%) |
Sep 09, 2020 | 79.34 | 82.31 | 79.31 | 81.14 | 910,820 | +2.19(+2.77%) |
Sep 08, 2020 | 80.76 | 81.31 | 78.39 | 78.95 | 1,208,511 | -1.17(-1.46%) |
Sep 04, 2020 | 79.15 | 80.69 | 78.68 | 80.12 | 908,700 | +0.77(+0.97%) |
Sep 03, 2020 | 79.27 | 81.00 | 78.64 | 79.35 | 1,231,350 | -0.54(-0.68%) |
Sep 02, 2020 | 75.00 | 83.40 | 73.96 | 79.89 | 2,362,993 | +7.29(+10.04%) |