Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.11 | 81.19 | 78.96 | 80.99 | 1,405,181 | +0.62(+0.77%) |
Nov 27, 2020 | 80.00 | 81.14 | 79.65 | 80.38 | 261,652 | +0.16(+0.20%) |
Nov 25, 2020 | 79.71 | 80.39 | 79.14 | 80.22 | 674,921 | +0.03(+0.04%) |
Nov 24, 2020 | 81.35 | 81.84 | 79.93 | 80.18 | 1,314,768 | -0.45(-0.56%) |
Nov 23, 2020 | 81.16 | 81.61 | 79.99 | 80.64 | 780,308 | -0.35(-0.43%) |
Nov 20, 2020 | 79.64 | 81.32 | 79.00 | 80.98 | 956,675 | +1.11(+1.38%) |
Nov 19, 2020 | 79.81 | 80.58 | 78.56 | 79.88 | 721,652 | -0.29(-0.36%) |
Nov 18, 2020 | 80.04 | 82.10 | 79.22 | 80.17 | 1,185,560 | +0.17(+0.21%) |
Nov 17, 2020 | 78.77 | 80.51 | 77.72 | 80.00 | 737,186 | +0.87(+1.10%) |
Nov 16, 2020 | 78.23 | 79.17 | 76.42 | 79.13 | 1,024,283 | +2.76(+3.61%) |
Nov 13, 2020 | 73.85 | 77.20 | 73.84 | 76.37 | 1,323,770 | +3.05(+4.16%) |
Nov 12, 2020 | 75.20 | 75.20 | 72.56 | 73.32 | 805,005 | -2.01(-2.67%) |
Nov 11, 2020 | 75.16 | 76.12 | 74.57 | 75.33 | 1,127,848 | +0.77(+1.03%) |
Nov 10, 2020 | 74.63 | 75.94 | 73.78 | 74.57 | 1,088,672 | +0.22(+0.29%) |
Nov 09, 2020 | 75.98 | 77.25 | 74.05 | 74.35 | 2,001,651 | +0.92(+1.26%) |
Nov 06, 2020 | 73.55 | 74.40 | 72.42 | 73.43 | 676,414 | +0.21(+0.29%) |
Nov 05, 2020 | 73.10 | 73.56 | 72.28 | 73.22 | 940,530 | +1.50(+2.09%) |
Nov 04, 2020 | 73.22 | 73.68 | 71.59 | 71.72 | 963,989 | -2.03(-2.75%) |
Nov 03, 2020 | 72.84 | 74.29 | 71.68 | 73.75 | 867,431 | +2.01(+2.80%) |
Nov 02, 2020 | 72.72 | 73.22 | 71.40 | 71.74 | 964,532 | -0.28(-0.39%) |
Oct 30, 2020 | 72.00 | 72.64 | 71.12 | 72.02 | 1,376,721 | -0.41(-0.56%) |
Oct 29, 2020 | 72.03 | 73.29 | 70.98 | 72.43 | 1,176,418 | -0.15(-0.20%) |
Oct 28, 2020 | 72.24 | 73.01 | 70.57 | 72.57 | 1,988,282 | -0.92(-1.25%) |
Oct 27, 2020 | 72.62 | 74.61 | 71.39 | 73.49 | 2,698,425 | +1.47(+2.04%) |
Oct 26, 2020 | 75.15 | 75.91 | 71.03 | 72.02 | 4,575,250 | -7.43(-9.35%) |
Oct 23, 2020 | 79.40 | 80.27 | 78.58 | 79.45 | 2,283,453 | +1.88(+2.43%) |
Oct 22, 2020 | 75.36 | 77.64 | 74.75 | 77.56 | 1,352,369 | +2.48(+3.30%) |
Oct 21, 2020 | 74.70 | 75.80 | 74.46 | 75.09 | 775,183 | +0.25(+0.33%) |
Oct 20, 2020 | 75.34 | 76.07 | 74.53 | 74.84 | 634,892 | +0.09(+0.13%) |
Oct 19, 2020 | 76.43 | 76.75 | 74.37 | 74.74 | 824,447 | -0.91(-1.20%) |
Oct 16, 2020 | 75.03 | 75.86 | 74.40 | 75.65 | 736,485 | +0.68(+0.91%) |
Oct 15, 2020 | 73.42 | 75.16 | 73.32 | 74.97 | 569,986 | +0.83(+1.12%) |
Oct 14, 2020 | 75.46 | 76.11 | 74.05 | 74.14 | 702,936 | -0.90(-1.20%) |
Oct 13, 2020 | 75.85 | 75.85 | 74.46 | 75.03 | 745,938 | -0.73(-0.97%) |
Oct 12, 2020 | 77.24 | 77.43 | 75.17 | 75.77 | 820,600 | -1.23(-1.59%) |
Oct 09, 2020 | 76.12 | 77.72 | 76.09 | 77.00 | 968,200 | +1.04(+1.36%) |
Oct 08, 2020 | 73.67 | 75.99 | 73.42 | 75.96 | 859,272 | +2.62(+3.57%) |
Oct 07, 2020 | 72.79 | 73.55 | 72.25 | 73.34 | 603,650 | +1.62(+2.26%) |
Oct 06, 2020 | 72.47 | 73.39 | 71.49 | 71.72 | 944,760 | -0.03(-0.05%) |
Oct 05, 2020 | 71.85 | 73.04 | 71.53 | 71.75 | 936,504 | +0.10(+0.14%) |
Oct 02, 2020 | 70.27 | 72.65 | 69.29 | 71.65 | 941,219 | +0.02(+0.02%) |
Oct 01, 2020 | 71.67 | 73.07 | 71.14 | 71.63 | 886,197 | +0.20(+0.28%) |
Sep 30, 2020 | 72.56 | 74.11 | 71.06 | 71.43 | 1,653,428 | +1.28(+1.82%) |
Sep 29, 2020 | 68.38 | 70.73 | 68.08 | 70.16 | 1,090,343 | +2.58(+3.82%) |
Sep 28, 2020 | 67.36 | 67.92 | 66.74 | 67.57 | 558,660 | +1.11(+1.66%) |
Sep 25, 2020 | 65.67 | 66.69 | 65.11 | 66.47 | 803,302 | +0.70(+1.06%) |
Sep 24, 2020 | 66.72 | 66.88 | 65.00 | 65.77 | 813,502 | -0.62(-0.94%) |
Sep 23, 2020 | 67.29 | 68.87 | 66.30 | 66.39 | 1,143,520 | +1.23(+1.90%) |
Sep 22, 2020 | 65.73 | 66.99 | 64.98 | 65.16 | 830,067 | -0.54(-0.82%) |
Sep 21, 2020 | 67.72 | 67.82 | 65.29 | 65.69 | 1,235,521 | -3.32(-4.81%) |
Sep 18, 2020 | 69.34 | 70.79 | 68.66 | 69.01 | 2,044,674 | -0.43(-0.62%) |
Sep 17, 2020 | 66.68 | 69.59 | 66.58 | 69.44 | 1,455,729 | +1.64(+2.42%) |
Sep 16, 2020 | 66.30 | 69.09 | 66.19 | 67.80 | 1,280,184 | +0.95(+1.42%) |
Sep 15, 2020 | 66.87 | 67.74 | 65.97 | 66.85 | 1,354,263 | +0.20(+0.30%) |
Sep 14, 2020 | 67.99 | 69.46 | 66.58 | 66.65 | 1,273,696 | -1.27(-1.87%) |
Sep 11, 2020 | 68.47 | 68.47 | 67.41 | 67.92 | 905,668 | +0.07(+0.10%) |
Sep 10, 2020 | 68.26 | 69.08 | 67.53 | 67.85 | 1,272,065 | +0.17(+0.26%) |
Sep 09, 2020 | 67.79 | 68.65 | 66.30 | 67.68 | 1,695,384 | +0.24(+0.36%) |
Sep 08, 2020 | 66.91 | 68.39 | 66.63 | 67.44 | 1,007,357 | -0.83(-1.22%) |
Sep 04, 2020 | 69.70 | 69.95 | 67.53 | 68.27 | 710,430 | -0.82(-1.19%) |
Sep 03, 2020 | 71.37 | 71.90 | 68.45 | 69.09 | 875,257 | -2.20(-3.09%) |
Sep 02, 2020 | 71.62 | 71.80 | 69.86 | 71.30 | 748,035 | +0.57(+0.81%) |