Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.61 | 70.87 | 69.80 | 70.34 | 1,021,140 | +0.31(+0.44%) |
Nov 27, 2020 | 69.70 | 70.48 | 69.38 | 70.03 | 290,600 | +0.34(+0.49%) |
Nov 25, 2020 | 69.17 | 70.08 | 68.41 | 69.69 | 648,400 | +0.77(+1.12%) |
Nov 24, 2020 | 68.22 | 69.13 | 68.02 | 68.92 | 751,103 | -0.60(-0.86%) |
Nov 23, 2020 | 70.51 | 70.51 | 68.58 | 69.52 | 803,172 | -1.41(-1.99%) |
Nov 20, 2020 | 71.37 | 71.60 | 70.83 | 70.93 | 430,200 | +0.43(+0.61%) |
Nov 19, 2020 | 70.51 | 71.41 | 69.96 | 70.50 | 1,780,725 | +0.13(+0.18%) |
Nov 18, 2020 | 71.70 | 71.84 | 69.97 | 70.37 | 915,717 | -2.23(-3.07%) |
Nov 17, 2020 | 71.84 | 72.92 | 71.08 | 72.60 | 743,323 | +0.61(+0.85%) |
Nov 16, 2020 | 71.15 | 72.35 | 70.58 | 71.99 | 1,204,721 | -2.03(-2.74%) |
Nov 13, 2020 | 73.93 | 74.91 | 73.31 | 74.02 | 1,001,100 | +1.46(+2.01%) |
Nov 12, 2020 | 73.68 | 74.20 | 72.15 | 72.56 | 772,396 | -0.97(-1.32%) |
Nov 11, 2020 | 72.21 | 73.82 | 72.06 | 73.53 | 1,043,264 | +2.53(+3.56%) |
Nov 10, 2020 | 72.64 | 72.96 | 70.47 | 71.00 | 1,069,899 | -0.08(-0.11%) |
Nov 09, 2020 | 73.11 | 73.36 | 70.50 | 71.08 | 2,759,064 | -8.74(-10.95%) |
Nov 06, 2020 | 79.57 | 80.26 | 78.98 | 79.82 | 641,400 | -0.46(-0.57%) |
Nov 05, 2020 | 80.25 | 81.00 | 80.02 | 80.28 | 1,427,342 | +2.99(+3.87%) |
Nov 04, 2020 | 76.30 | 78.32 | 75.92 | 77.29 | 1,350,722 | +2.21(+2.94%) |
Nov 03, 2020 | 74.08 | 75.55 | 73.68 | 75.08 | 1,707,685 | +1.45(+1.97%) |
Nov 02, 2020 | 74.37 | 75.39 | 73.07 | 73.63 | 1,150,188 | -0.33(-0.45%) |
Oct 30, 2020 | 74.50 | 74.82 | 72.15 | 73.96 | 1,222,800 | -0.80(-1.07%) |
Oct 29, 2020 | 75.60 | 76.56 | 74.17 | 74.76 | 1,699,795 | -0.73(-0.97%) |
Oct 28, 2020 | 75.84 | 75.98 | 74.55 | 75.49 | 993,000 | -1.89(-2.44%) |
Oct 27, 2020 | 77.71 | 78.18 | 77.01 | 77.38 | 734,055 | +0.21(+0.27%) |
Oct 26, 2020 | 78.09 | 78.63 | 75.97 | 77.17 | 1,115,281 | -2.18(-2.75%) |
Oct 23, 2020 | 79.58 | 80.09 | 78.90 | 79.35 | 894,400 | -1.90(-2.34%) |
Oct 22, 2020 | 80.73 | 81.75 | 79.87 | 81.25 | 604,773 | +0.50(+0.62%) |
Oct 21, 2020 | 82.89 | 83.12 | 80.55 | 80.75 | 1,100,866 | -2.65(-3.18%) |
Oct 20, 2020 | 83.09 | 84.47 | 82.88 | 83.40 | 1,027,385 | +0.18(+0.22%) |
Oct 19, 2020 | 84.82 | 85.53 | 83.00 | 83.22 | 1,085,898 | -1.12(-1.33%) |
Oct 16, 2020 | 84.82 | 85.51 | 83.81 | 84.34 | 1,048,100 | +0.75(+0.90%) |
Oct 15, 2020 | 80.65 | 84.35 | 80.62 | 83.59 | 2,677,551 | +2.30(+2.83%) |
Oct 14, 2020 | 79.38 | 82.56 | 79.11 | 81.29 | 2,776,613 | +5.47(+7.21%) |
Oct 13, 2020 | 76.14 | 76.22 | 74.93 | 75.82 | 1,268,408 | -0.90(-1.17%) |
Oct 12, 2020 | 75.27 | 77.28 | 75.16 | 76.72 | 1,012,234 | +2.22(+2.98%) |
Oct 09, 2020 | 74.25 | 75.29 | 74.23 | 74.50 | 597,300 | +0.62(+0.84%) |
Oct 08, 2020 | 74.47 | 74.72 | 73.41 | 73.88 | 829,260 | -0.64(-0.86%) |
Oct 07, 2020 | 74.13 | 74.75 | 73.96 | 74.52 | 2,560,856 | +0.99(+1.35%) |
Oct 06, 2020 | 74.42 | 74.57 | 73.00 | 73.53 | 582,784 | -0.89(-1.20%) |
Oct 05, 2020 | 73.20 | 74.63 | 72.99 | 74.42 | 936,898 | +0.99(+1.35%) |
Oct 02, 2020 | 72.59 | 73.93 | 72.35 | 73.43 | 1,697,600 | +0.20(+0.27%) |
Oct 01, 2020 | 72.46 | 73.74 | 72.10 | 73.23 | 3,045,356 | +0.90(+1.24%) |
Sep 30, 2020 | 72.76 | 73.41 | 71.80 | 72.33 | 1,926,375 | -0.81(-1.11%) |
Sep 29, 2020 | 72.90 | 73.70 | 72.71 | 73.14 | 1,384,682 | +0.84(+1.16%) |
Sep 28, 2020 | 72.63 | 72.94 | 71.97 | 72.30 | 1,066,288 | +0.36(+0.50%) |
Sep 25, 2020 | 71.02 | 72.33 | 71.02 | 71.94 | 931,900 | +0.19(+0.26%) |
Sep 24, 2020 | 71.58 | 72.46 | 70.82 | 71.75 | 1,386,171 | +0.69(+0.97%) |
Sep 23, 2020 | 72.20 | 72.64 | 70.64 | 71.06 | 1,998,637 | -1.92(-2.63%) |
Sep 22, 2020 | 71.66 | 73.50 | 71.26 | 72.98 | 2,813,271 | +2.75(+3.92%) |
Sep 21, 2020 | 69.57 | 70.50 | 68.61 | 70.23 | 3,279,373 | +0.98(+1.42%) |
Sep 18, 2020 | 69.81 | 70.90 | 69.13 | 69.25 | 3,100,200 | +0.42(+0.61%) |
Sep 17, 2020 | 68.73 | 70.09 | 67.07 | 68.83 | 2,947,077 | -0.10(-0.15%) |
Sep 16, 2020 | 70.87 | 70.87 | 68.84 | 68.93 | 2,020,669 | -1.34(-1.91%) |
Sep 15, 2020 | 70.75 | 70.95 | 70.14 | 70.27 | 1,143,530 | +0.37(+0.53%) |
Sep 14, 2020 | 70.00 | 70.01 | 69.52 | 69.90 | 1,522,204 | +0.72(+1.04%) |
Sep 11, 2020 | 69.25 | 69.92 | 68.45 | 69.18 | 933,000 | +0.12(+0.17%) |
Sep 10, 2020 | 70.00 | 70.20 | 68.86 | 69.06 | 1,492,117 | -0.70(-1.00%) |
Sep 09, 2020 | 69.88 | 70.14 | 69.34 | 69.76 | 1,898,911 | +1.24(+1.81%) |
Sep 08, 2020 | 67.79 | 69.68 | 67.79 | 68.52 | 2,636,384 | -0.30(-0.44%) |
Sep 04, 2020 | 69.32 | 69.76 | 67.00 | 68.82 | 2,605,100 | -0.54(-0.78%) |
Sep 03, 2020 | 71.39 | 71.86 | 68.54 | 69.36 | 2,812,712 | -2.48(-3.45%) |
Sep 02, 2020 | 73.55 | 73.55 | 71.51 | 71.84 | 2,893,114 | -0.65(-0.90%) |