Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.50 | 73.20 | 68.10 | 71.90 | 213,636 | -0.50(-0.69%) |
Nov 27, 2020 | 73.00 | 74.40 | 72.30 | 72.40 | 82,380 | +0.00(+0.00%) |
Nov 25, 2020 | 67.70 | 73.40 | 67.70 | 72.40 | 101,910 | +5.70(+8.55%) |
Nov 24, 2020 | 76.90 | 78.50 | 66.10 | 66.70 | 124,120 | -8.30(-11.07%) |
Nov 23, 2020 | 76.10 | 77.50 | 74.00 | 75.00 | 89,642 | -0.60(-0.79%) |
Nov 20, 2020 | 75.00 | 76.40 | 74.80 | 75.60 | 53,110 | +0.80(+1.07%) |
Nov 19, 2020 | 74.50 | 75.50 | 74.20 | 74.80 | 35,726 | +0.70(+0.94%) |
Nov 18, 2020 | 74.20 | 75.40 | 73.90 | 74.10 | 40,955 | -0.10(-0.13%) |
Nov 17, 2020 | 72.60 | 75.10 | 72.00 | 74.20 | 60,570 | +1.10(+1.50%) |
Nov 16, 2020 | 74.40 | 76.10 | 72.80 | 73.10 | 72,283 | -1.10(-1.48%) |
Nov 13, 2020 | 75.30 | 76.10 | 72.70 | 74.20 | 70,070 | -0.20(-0.27%) |
Nov 12, 2020 | 74.60 | 78.10 | 73.56 | 74.40 | 73,044 | +0.60(+0.81%) |
Nov 11, 2020 | 71.00 | 74.20 | 71.00 | 73.80 | 100,115 | +2.90(+4.09%) |
Nov 10, 2020 | 75.40 | 76.00 | 70.80 | 70.90 | 55,868 | -4.60(-6.09%) |
Nov 09, 2020 | 79.00 | 79.50 | 74.55 | 75.50 | 138,452 | -2.70(-3.45%) |
Nov 06, 2020 | 76.20 | 78.50 | 74.60 | 78.20 | 78,750 | +1.90(+2.49%) |
Nov 05, 2020 | 80.20 | 80.20 | 75.50 | 76.30 | 107,721 | -2.60(-3.30%) |
Nov 04, 2020 | 77.30 | 78.90 | 76.10 | 78.90 | 51,470 | +2.10(+2.73%) |
Nov 03, 2020 | 76.10 | 77.50 | 75.20 | 76.80 | 54,447 | +0.80(+1.05%) |
Nov 02, 2020 | 80.80 | 80.80 | 75.35 | 76.00 | 50,412 | -3.70(-4.64%) |
Oct 30, 2020 | 81.30 | 82.00 | 78.60 | 79.70 | 64,590 | -2.40(-2.92%) |
Oct 29, 2020 | 85.50 | 85.50 | 80.70 | 82.10 | 61,579 | -1.50(-1.79%) |
Oct 28, 2020 | 84.00 | 84.40 | 81.70 | 83.60 | 76,730 | -0.60(-0.71%) |
Oct 27, 2020 | 83.70 | 84.40 | 83.00 | 84.20 | 61,524 | +0.10(+0.12%) |
Oct 26, 2020 | 84.40 | 85.00 | 82.90 | 84.10 | 58,498 | -1.00(-1.18%) |
Oct 23, 2020 | 85.00 | 85.20 | 83.50 | 85.10 | 34,730 | +0.00(+0.00%) |
Oct 22, 2020 | 85.30 | 85.80 | 84.00 | 85.10 | 70,652 | -0.10(-0.12%) |
Oct 21, 2020 | 84.40 | 86.50 | 83.70 | 85.20 | 65,421 | +0.50(+0.59%) |
Oct 20, 2020 | 82.80 | 84.90 | 82.36 | 84.70 | 49,468 | +2.60(+3.17%) |
Oct 19, 2020 | 83.90 | 84.70 | 81.50 | 82.10 | 55,507 | -0.70(-0.85%) |
Oct 16, 2020 | 80.10 | 84.70 | 79.10 | 82.80 | 94,800 | +3.70(+4.68%) |
Oct 15, 2020 | 76.10 | 80.20 | 75.50 | 79.10 | 89,406 | +0.45(+0.57%) |
Oct 14, 2020 | 77.40 | 79.80 | 77.00 | 78.65 | 50,703 | +2.35(+3.08%) |
Oct 13, 2020 | 77.00 | 78.00 | 74.90 | 76.30 | 119,517 | -0.30(-0.39%) |
Oct 12, 2020 | 75.50 | 77.10 | 74.20 | 76.60 | 86,807 | +0.70(+0.92%) |
Oct 09, 2020 | 73.30 | 76.70 | 72.75 | 75.90 | 151,780 | +3.10(+4.26%) |
Oct 08, 2020 | 72.80 | 73.10 | 71.57 | 72.80 | 53,552 | +0.70(+0.97%) |
Oct 07, 2020 | 72.30 | 74.20 | 71.50 | 72.10 | 73,172 | +0.90(+1.26%) |
Oct 06, 2020 | 69.80 | 72.00 | 68.40 | 71.20 | 79,650 | +3.30(+4.86%) |
Oct 05, 2020 | 69.20 | 69.40 | 66.50 | 67.90 | 51,007 | -1.20(-1.74%) |
Oct 02, 2020 | 66.60 | 70.30 | 66.10 | 69.10 | 91,750 | +0.20(+0.29%) |
Oct 01, 2020 | 66.80 | 69.50 | 65.20 | 68.90 | 80,838 | +2.20(+3.30%) |
Sep 30, 2020 | 67.70 | 68.85 | 65.90 | 66.70 | 82,421 | -0.70(-1.04%) |
Sep 29, 2020 | 65.80 | 68.90 | 65.30 | 67.40 | 106,476 | +1.40(+2.12%) |
Sep 28, 2020 | 65.70 | 67.00 | 65.20 | 66.00 | 98,552 | +0.90(+1.38%) |
Sep 25, 2020 | 65.00 | 65.40 | 61.00 | 65.10 | 167,970 | +0.80(+1.24%) |
Sep 24, 2020 | 71.50 | 72.00 | 63.90 | 64.30 | 186,850 | -8.50(-11.68%) |
Sep 23, 2020 | 74.90 | 75.50 | 71.90 | 72.80 | 70,541 | -2.60(-3.45%) |
Sep 22, 2020 | 75.20 | 76.60 | 73.85 | 75.40 | 61,192 | +0.80(+1.07%) |
Sep 21, 2020 | 77.80 | 78.60 | 73.40 | 74.60 | 76,050 | -4.00(-5.09%) |
Sep 18, 2020 | 78.10 | 79.59 | 77.50 | 78.60 | 104,790 | +1.20(+1.55%) |
Sep 17, 2020 | 77.50 | 78.20 | 76.10 | 77.40 | 135,770 | -1.00(-1.28%) |
Sep 16, 2020 | 81.30 | 81.30 | 78.00 | 78.40 | 59,096 | -2.30(-2.85%) |
Sep 15, 2020 | 79.40 | 81.00 | 77.50 | 80.70 | 108,076 | +1.80(+2.28%) |
Sep 14, 2020 | 78.40 | 80.60 | 76.90 | 78.90 | 107,753 | +1.30(+1.68%) |
Sep 11, 2020 | 78.00 | 79.50 | 75.60 | 77.60 | 225,130 | +0.10(+0.13%) |
Sep 10, 2020 | 81.80 | 82.20 | 77.00 | 77.50 | 194,294 | -2.70(-3.37%) |
Sep 09, 2020 | 77.90 | 80.90 | 75.75 | 80.20 | 268,961 | +4.20(+5.53%) |
Sep 08, 2020 | 78.60 | 78.60 | 71.40 | 76.00 | 247,402 | -2.80(-3.55%) |
Sep 04, 2020 | 81.00 | 82.00 | 75.00 | 78.80 | 161,040 | -3.70(-4.48%) |
Sep 03, 2020 | 94.40 | 94.50 | 78.80 | 82.50 | 444,360 | -5.30(-6.04%) |
Sep 02, 2020 | 98.50 | 98.90 | 83.00 | 87.80 | 350,546 | -12.50(-12.46%) |