Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.36 | 71.07 | 69.89 | 70.32 | 6,300,990 | +0.09(+0.13%) |
Nov 27, 2020 | 70.03 | 70.47 | 69.66 | 70.23 | 878,205 | +0.54(+0.77%) |
Nov 25, 2020 | 70.39 | 70.40 | 69.51 | 69.69 | 2,066,995 | -0.59(-0.84%) |
Nov 24, 2020 | 70.26 | 70.77 | 69.59 | 70.28 | 4,964,290 | +0.24(+0.34%) |
Nov 23, 2020 | 70.94 | 71.20 | 69.62 | 70.04 | 3,298,938 | -1.16(-1.62%) |
Nov 20, 2020 | 72.69 | 72.99 | 71.17 | 71.20 | 3,114,286 | -1.72(-2.36%) |
Nov 19, 2020 | 74.26 | 74.28 | 72.31 | 72.92 | 2,837,341 | -1.42(-1.91%) |
Nov 18, 2020 | 74.63 | 75.23 | 74.29 | 74.34 | 4,268,893 | -0.33(-0.45%) |
Nov 17, 2020 | 74.37 | 74.76 | 74.02 | 74.67 | 4,194,354 | -0.18(-0.25%) |
Nov 16, 2020 | 76.57 | 76.61 | 74.17 | 74.86 | 3,668,647 | -1.28(-1.68%) |
Nov 13, 2020 | 75.70 | 76.54 | 75.49 | 76.13 | 2,374,551 | +0.65(+0.86%) |
Nov 12, 2020 | 74.70 | 75.97 | 74.43 | 75.49 | 3,558,234 | +0.67(+0.90%) |
Nov 11, 2020 | 75.79 | 76.10 | 74.30 | 74.81 | 5,977,090 | -0.57(-0.76%) |
Nov 10, 2020 | 75.06 | 75.71 | 73.17 | 75.38 | 5,639,515 | +0.54(+0.72%) |
Nov 09, 2020 | 75.72 | 76.58 | 74.75 | 74.85 | 6,480,839 | +1.89(+2.58%) |
Nov 06, 2020 | 72.24 | 73.23 | 71.82 | 72.96 | 3,398,042 | +1.08(+1.50%) |
Nov 05, 2020 | 71.27 | 72.47 | 70.31 | 71.88 | 4,988,188 | +1.93(+2.76%) |
Nov 04, 2020 | 72.25 | 72.86 | 69.81 | 69.95 | 7,269,014 | -1.47(-2.06%) |
Nov 03, 2020 | 72.84 | 74.14 | 71.38 | 71.42 | 4,119,191 | -1.30(-1.79%) |
Nov 02, 2020 | 72.24 | 73.73 | 71.98 | 72.72 | 2,411,080 | +1.02(+1.42%) |
Oct 30, 2020 | 71.42 | 72.21 | 70.28 | 71.70 | 2,860,388 | -0.47(-0.65%) |
Oct 29, 2020 | 73.09 | 73.87 | 71.26 | 72.18 | 3,598,552 | -0.06(-0.09%) |
Oct 28, 2020 | 73.43 | 73.90 | 72.20 | 72.24 | 3,352,042 | -2.28(-3.06%) |
Oct 27, 2020 | 74.50 | 75.80 | 74.26 | 74.52 | 3,606,081 | +0.56(+0.76%) |
Oct 26, 2020 | 74.19 | 74.81 | 73.52 | 73.96 | 2,575,300 | -1.00(-1.33%) |
Oct 23, 2020 | 75.55 | 75.73 | 74.73 | 74.96 | 1,814,070 | -0.33(-0.44%) |
Oct 22, 2020 | 75.68 | 76.19 | 75.12 | 75.29 | 2,092,002 | -0.27(-0.35%) |
Oct 21, 2020 | 75.17 | 76.01 | 74.68 | 75.56 | 3,016,185 | +0.55(+0.74%) |
Oct 20, 2020 | 75.35 | 75.65 | 74.67 | 75.00 | 3,452,713 | -0.05(-0.06%) |
Oct 19, 2020 | 75.68 | 76.36 | 74.64 | 75.05 | 2,842,898 | -0.58(-0.77%) |
Oct 16, 2020 | 74.53 | 76.09 | 74.53 | 75.63 | 1,925,279 | +1.16(+1.56%) |
Oct 15, 2020 | 73.25 | 74.63 | 73.24 | 74.47 | 2,330,401 | +0.48(+0.65%) |
Oct 14, 2020 | 74.25 | 75.19 | 73.95 | 73.99 | 1,794,520 | -0.06(-0.07%) |
Oct 13, 2020 | 73.47 | 74.72 | 73.29 | 74.04 | 2,133,935 | +0.43(+0.59%) |
Oct 12, 2020 | 72.87 | 73.94 | 72.60 | 73.61 | 2,936,579 | +1.04(+1.44%) |
Oct 09, 2020 | 72.89 | 73.06 | 71.85 | 72.56 | 4,369,499 | -0.32(-0.44%) |
Oct 08, 2020 | 74.88 | 75.15 | 72.62 | 72.89 | 4,678,085 | -2.59(-3.43%) |
Oct 07, 2020 | 74.79 | 75.82 | 74.20 | 75.48 | 1,629,815 | +1.10(+1.48%) |
Oct 06, 2020 | 74.39 | 75.77 | 74.20 | 74.38 | 2,775,341 | -0.10(-0.14%) |
Oct 05, 2020 | 73.18 | 74.58 | 73.09 | 74.48 | 2,594,987 | +1.61(+2.21%) |
Oct 02, 2020 | 73.34 | 73.89 | 72.69 | 72.87 | 1,662,294 | -0.82(-1.12%) |
Oct 01, 2020 | 75.82 | 76.16 | 73.43 | 73.69 | 2,282,881 | -0.65(-0.87%) |
Sep 30, 2020 | 73.48 | 75.06 | 73.05 | 74.34 | 3,305,472 | +1.23(+1.68%) |
Sep 29, 2020 | 73.39 | 74.33 | 73.04 | 73.11 | 3,884,224 | -0.42(-0.57%) |
Sep 28, 2020 | 74.47 | 74.97 | 73.38 | 73.53 | 1,939,905 | -0.09(-0.13%) |
Sep 25, 2020 | 72.54 | 73.91 | 72.33 | 73.62 | 2,413,821 | +0.87(+1.19%) |
Sep 24, 2020 | 72.47 | 73.36 | 71.84 | 72.75 | 4,107,981 | +0.34(+0.47%) |
Sep 23, 2020 | 73.40 | 73.83 | 72.36 | 72.41 | 2,194,113 | -0.67(-0.91%) |
Sep 22, 2020 | 74.04 | 74.15 | 72.13 | 73.07 | 3,444,843 | -1.11(-1.50%) |
Sep 21, 2020 | 75.62 | 75.67 | 73.25 | 74.18 | 2,943,565 | -2.51(-3.28%) |
Sep 18, 2020 | 75.95 | 77.45 | 75.95 | 76.70 | 5,947,088 | +0.60(+0.79%) |
Sep 17, 2020 | 74.93 | 76.16 | 74.42 | 76.10 | 2,820,719 | +0.59(+0.78%) |
Sep 16, 2020 | 74.96 | 75.79 | 74.43 | 75.50 | 4,077,607 | +1.08(+1.45%) |
Sep 15, 2020 | 77.32 | 77.32 | 74.28 | 74.42 | 3,728,670 | -2.48(-3.22%) |
Sep 14, 2020 | 77.27 | 78.24 | 76.80 | 76.90 | 1,983,329 | +0.08(+0.11%) |
Sep 11, 2020 | 77.06 | 77.50 | 76.22 | 76.82 | 2,534,549 | -0.03(-0.04%) |
Sep 10, 2020 | 76.49 | 77.24 | 76.01 | 76.84 | 2,834,702 | +0.25(+0.33%) |
Sep 09, 2020 | 75.81 | 77.15 | 75.53 | 76.59 | 2,985,551 | +1.45(+1.93%) |
Sep 08, 2020 | 75.62 | 76.08 | 74.74 | 75.14 | 3,050,187 | -0.93(-1.23%) |
Sep 04, 2020 | 76.83 | 77.44 | 75.33 | 76.08 | 3,400,963 | -1.08(-1.40%) |
Sep 03, 2020 | 79.28 | 79.63 | 76.49 | 77.16 | 3,396,511 | -2.26(-2.84%) |
Sep 02, 2020 | 79.26 | 79.64 | 78.73 | 79.41 | 5,569,639 | +0.33(+0.42%) |