Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.56 | 83.83 | 79.36 | 79.81 | 4,745,462 | -1.98(-2.42%) |
Nov 27, 2020 | 83.11 | 83.48 | 81.62 | 81.79 | 2,295,613 | -1.99(-2.38%) |
Nov 25, 2020 | 83.90 | 84.11 | 81.69 | 83.78 | 3,536,021 | -1.36(-1.60%) |
Nov 24, 2020 | 83.45 | 85.81 | 82.72 | 85.14 | 3,472,767 | +3.80(+4.67%) |
Nov 23, 2020 | 79.36 | 81.79 | 78.92 | 81.34 | 2,387,210 | +3.45(+4.43%) |
Nov 20, 2020 | 78.68 | 79.28 | 77.38 | 77.89 | 3,706,524 | -1.31(-1.66%) |
Nov 19, 2020 | 78.97 | 79.57 | 77.98 | 79.21 | 4,949,637 | -0.58(-0.72%) |
Nov 18, 2020 | 82.23 | 83.31 | 79.72 | 79.78 | 2,876,682 | -2.00(-2.45%) |
Nov 17, 2020 | 81.17 | 82.58 | 79.67 | 81.79 | 1,962,884 | -0.79(-0.96%) |
Nov 16, 2020 | 83.87 | 84.44 | 81.66 | 82.58 | 2,216,039 | +1.78(+2.20%) |
Nov 13, 2020 | 78.64 | 81.33 | 78.64 | 80.80 | 2,446,587 | +2.91(+3.73%) |
Nov 12, 2020 | 77.60 | 78.82 | 76.91 | 77.89 | 2,284,270 | -1.02(-1.29%) |
Nov 11, 2020 | 81.16 | 81.51 | 78.02 | 78.91 | 2,907,047 | -1.87(-2.32%) |
Nov 10, 2020 | 81.32 | 82.58 | 79.93 | 80.78 | 2,831,135 | -0.25(-0.31%) |
Nov 09, 2020 | 79.50 | 84.16 | 79.01 | 81.03 | 6,082,527 | +8.56(+11.80%) |
Nov 06, 2020 | 73.69 | 74.36 | 71.87 | 72.48 | 2,746,388 | -0.77(-1.06%) |
Nov 05, 2020 | 71.16 | 73.73 | 70.92 | 73.25 | 2,464,561 | +2.93(+4.17%) |
Nov 04, 2020 | 70.73 | 72.40 | 67.99 | 70.32 | 3,426,551 | -1.88(-2.60%) |
Nov 03, 2020 | 71.93 | 73.37 | 71.51 | 72.20 | 2,853,339 | +1.76(+2.50%) |
Nov 02, 2020 | 69.48 | 70.94 | 68.89 | 70.44 | 2,795,115 | +2.42(+3.56%) |
Oct 30, 2020 | 67.61 | 68.13 | 66.34 | 68.02 | 2,258,351 | -0.04(-0.05%) |
Oct 29, 2020 | 66.53 | 68.52 | 65.88 | 68.06 | 2,741,723 | +0.98(+1.46%) |
Oct 28, 2020 | 66.82 | 68.50 | 66.57 | 67.08 | 3,971,979 | -1.85(-2.69%) |
Oct 27, 2020 | 69.59 | 69.80 | 68.59 | 68.93 | 3,248,688 | -0.83(-1.19%) |
Oct 26, 2020 | 71.32 | 71.45 | 69.05 | 69.76 | 5,491,568 | -2.83(-3.90%) |
Oct 23, 2020 | 74.91 | 75.39 | 71.50 | 72.59 | 8,180,239 | -0.94(-1.28%) |
Oct 22, 2020 | 69.54 | 72.11 | 69.41 | 73.53 | 11,227,009 | +4.91(+7.16%) |
Oct 21, 2020 | 71.59 | 71.86 | 68.57 | 68.62 | 6,124,234 | -3.30(-4.59%) |
Oct 20, 2020 | 72.51 | 73.61 | 71.81 | 71.92 | 2,702,776 | +0.14(+0.19%) |
Oct 19, 2020 | 74.25 | 74.36 | 71.75 | 71.78 | 2,200,865 | -1.95(-2.65%) |
Oct 16, 2020 | 73.68 | 74.35 | 73.07 | 73.74 | 3,857,354 | +0.62(+0.85%) |
Oct 15, 2020 | 72.21 | 73.25 | 71.51 | 73.11 | 3,092,919 | -0.10(-0.14%) |
Oct 14, 2020 | 74.17 | 74.67 | 73.12 | 73.21 | 1,708,012 | -0.82(-1.11%) |
Oct 13, 2020 | 73.88 | 75.08 | 73.41 | 74.03 | 2,125,226 | -0.81(-1.08%) |
Oct 12, 2020 | 74.28 | 75.46 | 73.82 | 74.84 | 2,209,062 | +0.49(+0.66%) |
Oct 09, 2020 | 75.62 | 76.02 | 73.73 | 74.35 | 1,862,549 | -0.37(-0.50%) |
Oct 08, 2020 | 73.15 | 74.82 | 72.19 | 74.72 | 2,191,091 | +1.90(+2.61%) |
Oct 07, 2020 | 71.55 | 73.34 | 71.55 | 72.82 | 2,952,556 | +2.43(+3.45%) |
Oct 06, 2020 | 73.53 | 74.44 | 70.02 | 70.39 | 3,087,998 | -2.24(-3.09%) |
Oct 05, 2020 | 70.98 | 72.80 | 70.45 | 72.64 | 3,262,773 | +2.89(+4.14%) |
Oct 02, 2020 | 66.58 | 70.44 | 66.11 | 69.75 | 2,894,171 | +1.87(+2.76%) |
Oct 01, 2020 | 67.93 | 70.10 | 66.37 | 67.88 | 3,006,148 | +1.00(+1.49%) |
Sep 30, 2020 | 66.08 | 68.45 | 65.83 | 66.88 | 2,962,740 | +1.31(+2.00%) |
Sep 29, 2020 | 66.26 | 66.68 | 64.92 | 65.57 | 2,310,612 | -0.82(-1.23%) |
Sep 28, 2020 | 66.22 | 67.37 | 65.13 | 66.39 | 1,841,827 | +1.83(+2.84%) |
Sep 25, 2020 | 62.57 | 65.00 | 62.44 | 64.56 | 2,139,310 | +1.17(+1.85%) |
Sep 24, 2020 | 63.42 | 64.57 | 61.86 | 63.39 | 3,571,474 | -0.03(-0.04%) |
Sep 23, 2020 | 65.39 | 66.35 | 63.29 | 63.41 | 4,736,308 | -1.70(-2.62%) |
Sep 22, 2020 | 66.35 | 67.26 | 63.80 | 65.12 | 3,424,916 | -1.57(-2.36%) |
Sep 21, 2020 | 67.83 | 68.37 | 65.94 | 66.69 | 4,248,558 | -3.85(-5.46%) |
Sep 18, 2020 | 70.51 | 71.52 | 69.82 | 70.54 | 3,274,609 | -0.18(-0.25%) |
Sep 17, 2020 | 69.58 | 72.13 | 69.23 | 70.72 | 3,426,430 | -0.18(-0.25%) |
Sep 16, 2020 | 68.36 | 71.54 | 67.21 | 70.90 | 3,968,530 | +2.67(+3.92%) |
Sep 15, 2020 | 69.28 | 69.57 | 67.65 | 68.23 | 2,870,692 | -1.25(-1.80%) |
Sep 14, 2020 | 66.90 | 69.89 | 66.75 | 69.47 | 3,822,030 | +3.34(+5.05%) |
Sep 11, 2020 | 64.70 | 66.32 | 64.19 | 66.13 | 2,377,178 | +1.52(+2.35%) |
Sep 10, 2020 | 66.27 | 67.53 | 64.49 | 64.61 | 2,821,944 | -1.07(-1.63%) |
Sep 09, 2020 | 66.36 | 66.36 | 64.96 | 65.68 | 2,766,213 | +0.20(+0.30%) |
Sep 08, 2020 | 67.35 | 67.51 | 65.44 | 65.49 | 3,625,014 | -3.38(-4.91%) |
Sep 04, 2020 | 67.34 | 69.32 | 66.49 | 68.87 | 5,384,374 | +3.79(+5.82%) |
Sep 03, 2020 | 65.15 | 66.90 | 64.27 | 65.08 | 2,486,051 | +0.51(+0.79%) |
Sep 02, 2020 | 63.66 | 64.92 | 63.44 | 64.57 | 1,579,704 | +0.74(+1.15%) |