Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.79 | 70.93 | 70.35 | 70.64 | 134,234 | -0.07(-0.09%) |
Nov 27, 2020 | 70.18 | 70.74 | 70.18 | 70.70 | 66,486 | +0.81(+1.16%) |
Nov 25, 2020 | 70.07 | 70.07 | 69.68 | 69.89 | 74,271 | -0.19(-0.27%) |
Nov 24, 2020 | 70.16 | 70.39 | 69.89 | 70.08 | 125,124 | +0.22(+0.31%) |
Nov 23, 2020 | 70.41 | 70.43 | 69.55 | 69.87 | 164,130 | -0.28(-0.39%) |
Nov 20, 2020 | 70.08 | 70.34 | 69.80 | 70.14 | 307,607 | +0.04(+0.05%) |
Nov 19, 2020 | 70.13 | 70.29 | 69.68 | 70.10 | 97,579 | +0.00(+0.00%) |
Nov 18, 2020 | 71.40 | 71.40 | 70.08 | 70.10 | 106,902 | -1.04(-1.46%) |
Nov 17, 2020 | 71.39 | 71.39 | 70.94 | 71.14 | 171,550 | -0.54(-0.76%) |
Nov 16, 2020 | 72.29 | 72.32 | 71.41 | 71.68 | 154,290 | -0.19(-0.26%) |
Nov 13, 2020 | 71.37 | 72.02 | 71.27 | 71.87 | 87,421 | +0.95(+1.34%) |
Nov 12, 2020 | 71.21 | 71.35 | 70.64 | 70.92 | 84,078 | -0.35(-0.49%) |
Nov 11, 2020 | 71.67 | 71.70 | 70.95 | 71.27 | 101,502 | +0.22(+0.31%) |
Nov 10, 2020 | 71.34 | 71.39 | 70.47 | 71.05 | 197,216 | +0.03(+0.04%) |
Nov 09, 2020 | 72.25 | 72.35 | 70.94 | 71.03 | 153,353 | +0.53(+0.76%) |
Nov 06, 2020 | 70.84 | 70.95 | 70.27 | 70.49 | 178,420 | -0.16(-0.23%) |
Nov 05, 2020 | 71.10 | 71.21 | 70.47 | 70.66 | 165,137 | +0.56(+0.80%) |
Nov 04, 2020 | 69.05 | 71.02 | 68.96 | 70.09 | 200,594 | +2.97(+4.42%) |
Nov 03, 2020 | 66.83 | 67.49 | 66.67 | 67.13 | 475,896 | +1.18(+1.79%) |
Nov 02, 2020 | 65.71 | 66.13 | 65.41 | 65.95 | 139,084 | +1.07(+1.66%) |
Oct 30, 2020 | 64.87 | 65.12 | 64.17 | 64.88 | 111,933 | -0.32(-0.50%) |
Oct 29, 2020 | 65.49 | 65.71 | 64.73 | 65.20 | 146,828 | -0.35(-0.54%) |
Oct 28, 2020 | 66.63 | 66.70 | 65.52 | 65.55 | 131,211 | -1.97(-2.91%) |
Oct 27, 2020 | 67.92 | 68.02 | 67.49 | 67.52 | 168,799 | -0.46(-0.67%) |
Oct 26, 2020 | 68.16 | 68.16 | 67.39 | 67.97 | 185,280 | -0.65(-0.94%) |
Oct 23, 2020 | 68.62 | 68.93 | 68.22 | 68.62 | 50,917 | +0.22(+0.32%) |
Oct 22, 2020 | 67.72 | 68.46 | 67.72 | 68.40 | 105,099 | +0.67(+1.00%) |
Oct 21, 2020 | 68.08 | 68.25 | 67.64 | 67.73 | 179,209 | -0.44(-0.64%) |
Oct 20, 2020 | 68.34 | 68.58 | 68.14 | 68.16 | 147,151 | +0.08(+0.11%) |
Oct 19, 2020 | 69.31 | 69.41 | 67.96 | 68.09 | 116,535 | -0.89(-1.30%) |
Oct 16, 2020 | 68.57 | 69.44 | 68.57 | 68.98 | 114,668 | +0.65(+0.95%) |
Oct 15, 2020 | 68.27 | 68.50 | 68.07 | 68.34 | 404,075 | -0.84(-1.21%) |
Oct 14, 2020 | 69.70 | 69.85 | 69.02 | 69.17 | 129,451 | -0.44(-0.63%) |
Oct 13, 2020 | 69.85 | 70.02 | 69.43 | 69.61 | 33,826 | -0.62(-0.88%) |
Oct 12, 2020 | 70.11 | 70.41 | 69.91 | 70.23 | 48,371 | +0.48(+0.70%) |
Oct 09, 2020 | 69.47 | 69.89 | 69.38 | 69.74 | 83,845 | +0.67(+0.98%) |
Oct 08, 2020 | 68.95 | 69.19 | 68.86 | 69.07 | 65,499 | +0.52(+0.76%) |
Oct 07, 2020 | 68.10 | 68.74 | 68.02 | 68.55 | 122,611 | +0.76(+1.12%) |
Oct 06, 2020 | 68.76 | 68.76 | 67.75 | 67.78 | 42,670 | -0.89(-1.30%) |
Oct 05, 2020 | 67.97 | 68.74 | 67.89 | 68.68 | 66,350 | +1.11(+1.65%) |
Oct 02, 2020 | 67.39 | 68.05 | 67.27 | 67.57 | 106,778 | -0.50(-0.74%) |
Oct 01, 2020 | 68.64 | 68.67 | 67.84 | 68.07 | 234,082 | -0.20(-0.29%) |
Sep 30, 2020 | 67.74 | 68.72 | 67.74 | 68.27 | 258,709 | +0.62(+0.91%) |
Sep 29, 2020 | 67.74 | 68.11 | 67.42 | 67.65 | 117,648 | -0.06(-0.08%) |
Sep 28, 2020 | 67.78 | 68.06 | 67.58 | 67.71 | 113,441 | +0.48(+0.72%) |
Sep 25, 2020 | 66.21 | 67.38 | 66.06 | 67.22 | 139,496 | +0.87(+1.32%) |
Sep 24, 2020 | 66.64 | 66.73 | 66.08 | 66.35 | 218,523 | -0.48(-0.71%) |
Sep 23, 2020 | 67.75 | 67.75 | 66.79 | 66.82 | 76,032 | -0.57(-0.85%) |
Sep 22, 2020 | 67.49 | 67.51 | 66.83 | 67.39 | 59,806 | -0.20(-0.30%) |
Sep 21, 2020 | 67.81 | 67.84 | 66.76 | 67.59 | 96,777 | -1.25(-1.81%) |
Sep 18, 2020 | 69.15 | 69.18 | 68.35 | 68.84 | 123,505 | -0.05(-0.07%) |
Sep 17, 2020 | 68.46 | 69.03 | 68.36 | 68.89 | 80,323 | -0.04(-0.06%) |
Sep 16, 2020 | 69.36 | 69.45 | 68.83 | 68.93 | 227,929 | -0.04(-0.06%) |
Sep 15, 2020 | 69.14 | 69.41 | 68.87 | 68.96 | 57,471 | +0.43(+0.62%) |
Sep 14, 2020 | 68.22 | 68.86 | 68.20 | 68.54 | 114,603 | +0.65(+0.95%) |
Sep 11, 2020 | 67.91 | 68.10 | 67.47 | 67.89 | 48,708 | +0.49(+0.73%) |
Sep 10, 2020 | 68.43 | 68.52 | 67.29 | 67.39 | 50,419 | -0.91(-1.34%) |
Sep 09, 2020 | 68.13 | 68.72 | 67.77 | 68.31 | 69,856 | +1.09(+1.63%) |
Sep 08, 2020 | 67.68 | 67.73 | 67.01 | 67.21 | 250,062 | -0.66(-0.97%) |
Sep 04, 2020 | 68.49 | 68.53 | 67.13 | 67.87 | 128,450 | -0.55(-0.81%) |
Sep 03, 2020 | 70.21 | 70.26 | 68.00 | 68.42 | 135,319 | -1.91(-2.72%) |
Sep 02, 2020 | 69.18 | 70.42 | 69.18 | 70.33 | 116,080 | +1.38(+2.00%) |