Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.69 | 73.78 | 72.70 | 72.88 | 413,364 | -0.49(-0.66%) |
Nov 27, 2020 | 73.59 | 73.59 | 72.80 | 73.37 | 177,742 | -0.13(-0.17%) |
Nov 25, 2020 | 73.43 | 73.70 | 72.87 | 73.50 | 547,703 | +0.46(+0.63%) |
Nov 24, 2020 | 74.00 | 74.12 | 72.89 | 73.04 | 387,571 | -0.56(-0.76%) |
Nov 23, 2020 | 74.23 | 74.56 | 73.55 | 73.60 | 378,216 | -0.56(-0.76%) |
Nov 20, 2020 | 74.45 | 74.45 | 73.53 | 74.16 | 351,784 | +0.03(+0.04%) |
Nov 19, 2020 | 73.89 | 74.18 | 72.94 | 74.13 | 278,606 | +0.34(+0.46%) |
Nov 18, 2020 | 74.13 | 74.13 | 73.03 | 73.79 | 559,795 | +0.28(+0.38%) |
Nov 17, 2020 | 74.79 | 74.79 | 73.48 | 73.51 | 445,061 | -1.01(-1.35%) |
Nov 16, 2020 | 75.31 | 75.63 | 73.97 | 74.52 | 525,835 | -1.01(-1.34%) |
Nov 13, 2020 | 75.74 | 76.09 | 75.22 | 75.53 | 339,134 | -0.20(-0.26%) |
Nov 12, 2020 | 77.08 | 77.20 | 75.19 | 75.73 | 451,097 | -1.14(-1.48%) |
Nov 11, 2020 | 76.53 | 77.25 | 76.05 | 76.86 | 861,985 | +1.14(+1.50%) |
Nov 10, 2020 | 76.52 | 76.70 | 75.25 | 75.73 | 513,583 | -0.85(-1.12%) |
Nov 09, 2020 | 81.12 | 81.38 | 76.56 | 76.58 | 623,658 | -2.42(-3.06%) |
Nov 06, 2020 | 78.07 | 79.17 | 77.86 | 79.00 | 348,817 | +1.03(+1.32%) |
Nov 05, 2020 | 77.38 | 78.13 | 76.96 | 77.97 | 539,097 | +1.58(+2.07%) |
Nov 04, 2020 | 75.51 | 77.33 | 75.21 | 76.39 | 553,671 | +1.55(+2.08%) |
Nov 03, 2020 | 73.29 | 75.42 | 73.15 | 74.84 | 849,132 | +3.03(+4.21%) |
Nov 02, 2020 | 71.43 | 72.48 | 71.30 | 71.81 | 602,667 | +1.06(+1.50%) |
Oct 30, 2020 | 70.46 | 71.23 | 70.07 | 70.75 | 403,396 | -0.05(-0.06%) |
Oct 29, 2020 | 71.05 | 71.39 | 70.59 | 70.79 | 274,472 | -0.16(-0.23%) |
Oct 28, 2020 | 71.98 | 72.33 | 70.87 | 70.96 | 569,990 | -2.10(-2.87%) |
Oct 27, 2020 | 73.56 | 74.18 | 72.92 | 73.06 | 371,984 | -0.55(-0.74%) |
Oct 26, 2020 | 73.88 | 74.10 | 72.95 | 73.60 | 267,796 | -0.87(-1.17%) |
Oct 23, 2020 | 74.58 | 74.76 | 73.58 | 74.47 | 299,851 | +0.03(+0.04%) |
Oct 22, 2020 | 74.67 | 75.22 | 74.37 | 74.45 | 456,292 | -0.33(-0.44%) |
Oct 21, 2020 | 74.98 | 75.64 | 74.77 | 74.77 | 302,766 | -0.07(-0.10%) |
Oct 20, 2020 | 74.88 | 75.26 | 74.38 | 74.85 | 311,061 | +0.39(+0.52%) |
Oct 19, 2020 | 75.52 | 75.58 | 74.38 | 74.46 | 520,000 | -0.76(-1.01%) |
Oct 16, 2020 | 75.48 | 76.11 | 75.20 | 75.22 | 283,235 | -0.11(-0.14%) |
Oct 15, 2020 | 74.70 | 75.55 | 74.47 | 75.33 | 341,326 | +0.19(+0.25%) |
Oct 14, 2020 | 75.38 | 75.77 | 74.81 | 75.14 | 262,710 | -0.22(-0.29%) |
Oct 13, 2020 | 75.60 | 75.67 | 75.13 | 75.36 | 317,884 | -0.09(-0.12%) |
Oct 12, 2020 | 75.27 | 75.86 | 74.93 | 75.45 | 188,116 | +0.60(+0.80%) |
Oct 09, 2020 | 74.51 | 75.16 | 74.29 | 74.85 | 463,036 | +0.66(+0.89%) |
Oct 08, 2020 | 74.01 | 74.28 | 73.88 | 74.18 | 504,092 | +0.40(+0.54%) |
Oct 07, 2020 | 73.51 | 73.80 | 73.13 | 73.78 | 269,281 | +0.71(+0.97%) |
Oct 06, 2020 | 73.76 | 73.91 | 72.97 | 73.08 | 253,193 | -0.63(-0.85%) |
Oct 05, 2020 | 73.03 | 73.78 | 72.90 | 73.70 | 242,057 | +0.89(+1.22%) |
Oct 02, 2020 | 72.77 | 73.29 | 72.09 | 72.81 | 456,764 | -0.38(-0.52%) |
Oct 01, 2020 | 72.86 | 73.54 | 72.61 | 73.19 | 456,626 | +0.70(+0.97%) |
Sep 30, 2020 | 72.54 | 73.09 | 72.19 | 72.49 | 557,094 | -0.10(-0.14%) |
Sep 29, 2020 | 72.70 | 73.23 | 72.37 | 72.59 | 493,821 | -0.25(-0.34%) |
Sep 28, 2020 | 72.08 | 72.86 | 71.90 | 72.84 | 599,545 | +1.38(+1.93%) |
Sep 25, 2020 | 70.49 | 71.61 | 70.15 | 71.46 | 323,289 | +1.05(+1.50%) |
Sep 24, 2020 | 70.07 | 70.47 | 69.81 | 70.40 | 561,513 | -0.05(-0.06%) |
Sep 23, 2020 | 71.13 | 71.59 | 70.42 | 70.45 | 494,443 | -0.58(-0.82%) |
Sep 22, 2020 | 70.18 | 71.12 | 70.08 | 71.03 | 315,170 | +1.05(+1.49%) |
Sep 21, 2020 | 69.83 | 70.03 | 69.22 | 69.99 | 415,702 | -0.43(-0.61%) |
Sep 18, 2020 | 70.35 | 70.96 | 69.96 | 70.41 | 415,280 | +0.13(+0.18%) |
Sep 17, 2020 | 69.83 | 70.49 | 69.72 | 70.29 | 323,857 | -0.35(-0.50%) |
Sep 16, 2020 | 71.69 | 72.21 | 70.60 | 70.64 | 253,238 | -0.70(-0.98%) |
Sep 15, 2020 | 70.87 | 71.91 | 70.87 | 71.34 | 525,757 | +0.80(+1.13%) |
Sep 14, 2020 | 69.96 | 70.68 | 69.70 | 70.54 | 383,372 | +1.01(+1.45%) |
Sep 11, 2020 | 69.20 | 69.80 | 69.05 | 69.53 | 295,119 | +0.66(+0.96%) |
Sep 10, 2020 | 70.03 | 70.16 | 68.73 | 68.87 | 413,014 | -1.06(-1.52%) |
Sep 09, 2020 | 68.99 | 70.31 | 68.61 | 69.93 | 440,426 | +1.48(+2.16%) |
Sep 08, 2020 | 68.47 | 68.99 | 68.00 | 68.45 | 497,748 | -0.59(-0.86%) |
Sep 04, 2020 | 70.40 | 70.61 | 68.64 | 69.04 | 506,941 | -1.21(-1.72%) |
Sep 03, 2020 | 71.81 | 71.81 | 69.95 | 70.25 | 553,785 | -1.72(-2.39%) |
Sep 02, 2020 | 70.94 | 72.08 | 70.87 | 71.97 | 388,639 | +1.31(+1.85%) |