Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.19 | 79.67 | 76.62 | 78.43 | 920,999 | -0.70(-0.88%) |
Nov 27, 2020 | 78.98 | 79.45 | 76.90 | 79.13 | 295,800 | +0.81(+1.03%) |
Nov 25, 2020 | 77.95 | 79.91 | 77.56 | 78.32 | 584,200 | +0.65(+0.84%) |
Nov 24, 2020 | 80.70 | 80.77 | 76.66 | 77.67 | 597,617 | -2.17(-2.72%) |
Nov 23, 2020 | 78.75 | 80.89 | 78.27 | 79.84 | 485,324 | +1.46(+1.86%) |
Nov 20, 2020 | 78.14 | 78.97 | 77.28 | 78.38 | 485,600 | +0.45(+0.58%) |
Nov 19, 2020 | 76.13 | 78.68 | 75.88 | 77.93 | 551,603 | +2.41(+3.19%) |
Nov 18, 2020 | 77.98 | 78.49 | 75.43 | 75.52 | 646,970 | -2.35(-3.02%) |
Nov 17, 2020 | 77.24 | 78.50 | 75.76 | 77.87 | 705,211 | +0.85(+1.10%) |
Nov 16, 2020 | 76.45 | 77.89 | 75.73 | 77.02 | 721,250 | +0.49(+0.64%) |
Nov 13, 2020 | 76.35 | 77.14 | 74.60 | 76.53 | 533,100 | +0.92(+1.22%) |
Nov 12, 2020 | 76.66 | 77.04 | 75.01 | 75.61 | 588,411 | -0.78(-1.02%) |
Nov 11, 2020 | 72.61 | 77.06 | 72.00 | 76.39 | 1,187,122 | +5.01(+7.02%) |
Nov 10, 2020 | 74.57 | 74.57 | 71.10 | 71.38 | 1,278,682 | -1.21(-1.67%) |
Nov 09, 2020 | 81.00 | 82.68 | 72.50 | 72.59 | 2,643,952 | -12.61(-14.80%) |
Nov 06, 2020 | 83.72 | 86.54 | 83.26 | 85.20 | 601,300 | +1.28(+1.53%) |
Nov 05, 2020 | 81.75 | 85.13 | 81.04 | 83.92 | 635,541 | +2.99(+3.69%) |
Nov 04, 2020 | 83.04 | 84.39 | 80.74 | 80.93 | 724,872 | -1.17(-1.43%) |
Nov 03, 2020 | 81.90 | 82.85 | 80.52 | 82.10 | 670,920 | +1.11(+1.37%) |
Nov 02, 2020 | 80.60 | 82.60 | 79.75 | 80.99 | 530,751 | +1.41(+1.77%) |
Oct 30, 2020 | 81.45 | 82.13 | 78.35 | 79.58 | 760,400 | -1.75(-2.15%) |
Oct 29, 2020 | 82.28 | 82.65 | 81.27 | 81.33 | 537,730 | -0.38(-0.47%) |
Oct 28, 2020 | 82.50 | 84.46 | 81.18 | 81.71 | 643,685 | -3.47(-4.07%) |
Oct 27, 2020 | 82.64 | 85.83 | 82.20 | 85.18 | 791,127 | +3.23(+3.94%) |
Oct 26, 2020 | 83.06 | 85.92 | 80.54 | 81.95 | 846,560 | -2.05(-2.44%) |
Oct 23, 2020 | 83.00 | 85.66 | 82.13 | 84.00 | 1,203,600 | +1.71(+2.08%) |
Oct 22, 2020 | 84.50 | 86.42 | 80.93 | 82.29 | 2,316,226 | -1.19(-1.43%) |
Oct 21, 2020 | 92.12 | 92.47 | 79.50 | 83.48 | 8,406,393 | -12.52(-13.04%) |
Oct 20, 2020 | 91.75 | 98.55 | 91.75 | 96.00 | 2,679,699 | +4.62(+5.06%) |
Oct 19, 2020 | 89.97 | 94.82 | 89.96 | 91.38 | 841,169 | +2.10(+2.35%) |
Oct 16, 2020 | 90.44 | 92.31 | 89.21 | 89.28 | 535,000 | -0.97(-1.07%) |
Oct 15, 2020 | 88.12 | 92.00 | 87.50 | 90.25 | 502,751 | -0.74(-0.81%) |
Oct 14, 2020 | 90.22 | 91.40 | 89.69 | 90.99 | 384,885 | +0.72(+0.80%) |
Oct 13, 2020 | 88.62 | 90.79 | 88.40 | 90.27 | 448,556 | +1.60(+1.80%) |
Oct 12, 2020 | 91.00 | 91.40 | 85.55 | 88.67 | 713,615 | -1.16(-1.29%) |
Oct 09, 2020 | 86.92 | 91.23 | 86.78 | 89.83 | 822,000 | +3.33(+3.85%) |
Oct 08, 2020 | 84.01 | 86.97 | 83.49 | 86.50 | 494,889 | +3.42(+4.12%) |
Oct 07, 2020 | 81.20 | 83.79 | 81.20 | 83.08 | 445,096 | +2.25(+2.78%) |
Oct 06, 2020 | 81.19 | 83.46 | 80.55 | 80.83 | 477,770 | -0.16(-0.20%) |
Oct 05, 2020 | 79.51 | 81.04 | 79.00 | 80.99 | 417,033 | +2.10(+2.66%) |
Oct 02, 2020 | 77.27 | 79.96 | 76.75 | 78.89 | 505,000 | -0.42(-0.53%) |
Oct 01, 2020 | 76.75 | 79.49 | 75.40 | 79.31 | 766,288 | +3.41(+4.49%) |
Sep 30, 2020 | 77.75 | 78.84 | 75.66 | 75.90 | 508,907 | -1.74(-2.24%) |
Sep 29, 2020 | 77.26 | 78.20 | 76.68 | 77.64 | 236,661 | +0.44(+0.57%) |
Sep 28, 2020 | 77.88 | 78.95 | 77.07 | 77.20 | 344,179 | +0.60(+0.78%) |
Sep 25, 2020 | 76.02 | 76.76 | 75.30 | 76.60 | 272,200 | +0.67(+0.88%) |
Sep 24, 2020 | 74.45 | 76.48 | 73.00 | 75.93 | 420,872 | +0.71(+0.94%) |
Sep 23, 2020 | 77.01 | 77.18 | 75.05 | 75.22 | 410,223 | -1.53(-1.99%) |
Sep 22, 2020 | 76.14 | 77.91 | 75.20 | 76.75 | 390,032 | +0.69(+0.91%) |
Sep 21, 2020 | 76.76 | 77.62 | 75.55 | 76.06 | 638,527 | -2.17(-2.77%) |
Sep 18, 2020 | 78.50 | 79.96 | 76.48 | 78.23 | 786,600 | +0.38(+0.49%) |
Sep 17, 2020 | 80.16 | 80.55 | 76.24 | 77.85 | 600,066 | -3.96(-4.84%) |
Sep 16, 2020 | 83.98 | 86.86 | 81.38 | 81.81 | 1,165,787 | -1.68(-2.01%) |
Sep 15, 2020 | 80.21 | 84.31 | 80.00 | 83.49 | 1,084,283 | +3.68(+4.61%) |
Sep 14, 2020 | 77.85 | 79.81 | 77.06 | 79.81 | 394,561 | +2.79(+3.62%) |
Sep 11, 2020 | 78.58 | 80.63 | 76.34 | 77.02 | 902,200 | -0.62(-0.80%) |
Sep 10, 2020 | 74.04 | 79.71 | 74.04 | 77.64 | 1,304,427 | +3.38(+4.55%) |
Sep 09, 2020 | 72.02 | 74.62 | 71.84 | 74.26 | 588,614 | +2.70(+3.77%) |
Sep 08, 2020 | 69.11 | 73.08 | 68.14 | 71.56 | 498,511 | +0.15(+0.21%) |
Sep 04, 2020 | 72.27 | 73.23 | 67.55 | 71.41 | 593,500 | -0.80(-1.11%) |
Sep 03, 2020 | 77.62 | 77.63 | 71.05 | 72.21 | 982,666 | -6.13(-7.82%) |
Sep 02, 2020 | 77.94 | 78.92 | 76.51 | 78.34 | 566,848 | +1.26(+1.63%) |