Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.69 | 81.80 | 79.79 | 80.42 | 5,775,214 | -1.68(-2.05%) |
Nov 27, 2020 | 83.45 | 83.45 | 81.66 | 82.10 | 1,490,758 | -1.35(-1.61%) |
Nov 25, 2020 | 83.27 | 83.52 | 82.31 | 83.45 | 2,257,568 | -0.10(-0.11%) |
Nov 24, 2020 | 81.99 | 83.60 | 81.49 | 83.54 | 5,013,247 | +2.54(+3.14%) |
Nov 23, 2020 | 80.30 | 81.09 | 79.85 | 81.00 | 4,373,522 | +0.65(+0.81%) |
Nov 20, 2020 | 79.58 | 80.44 | 79.31 | 80.35 | 4,855,276 | +0.76(+0.96%) |
Nov 19, 2020 | 79.27 | 79.64 | 78.12 | 79.58 | 3,880,913 | +0.15(+0.19%) |
Nov 18, 2020 | 81.22 | 81.55 | 79.38 | 79.44 | 3,397,697 | -1.21(-1.50%) |
Nov 17, 2020 | 81.84 | 82.45 | 80.57 | 80.64 | 3,662,370 | -1.81(-2.20%) |
Nov 16, 2020 | 83.36 | 83.36 | 81.99 | 82.46 | 3,275,668 | +0.03(+0.03%) |
Nov 13, 2020 | 82.20 | 82.76 | 82.10 | 82.43 | 2,174,607 | +0.63(+0.77%) |
Nov 12, 2020 | 82.88 | 83.24 | 81.23 | 81.80 | 3,593,859 | -1.82(-2.17%) |
Nov 11, 2020 | 83.93 | 84.78 | 83.38 | 83.62 | 3,145,981 | +0.15(+0.18%) |
Nov 10, 2020 | 82.25 | 83.58 | 81.03 | 83.47 | 3,658,893 | +1.50(+1.82%) |
Nov 09, 2020 | 83.19 | 84.97 | 81.73 | 81.97 | 4,827,544 | +1.68(+2.10%) |
Nov 06, 2020 | 81.20 | 82.09 | 80.20 | 80.29 | 2,770,361 | -0.67(-0.83%) |
Nov 05, 2020 | 81.48 | 83.32 | 80.75 | 80.96 | 2,946,536 | +0.58(+0.72%) |
Nov 04, 2020 | 81.69 | 83.12 | 80.39 | 80.39 | 3,355,957 | -1.69(-2.06%) |
Nov 03, 2020 | 81.51 | 82.97 | 81.14 | 82.08 | 4,087,612 | +1.46(+1.81%) |
Nov 02, 2020 | 79.85 | 80.94 | 79.27 | 80.62 | 3,408,531 | +1.47(+1.86%) |
Oct 30, 2020 | 78.76 | 79.91 | 78.39 | 79.15 | 3,846,037 | -0.11(-0.14%) |
Oct 29, 2020 | 77.95 | 80.08 | 77.00 | 79.26 | 3,985,836 | +1.08(+1.38%) |
Oct 28, 2020 | 78.87 | 79.99 | 78.05 | 78.18 | 4,257,973 | -1.79(-2.24%) |
Oct 27, 2020 | 80.19 | 80.72 | 79.59 | 79.96 | 2,648,677 | -0.10(-0.13%) |
Oct 26, 2020 | 79.00 | 80.34 | 78.60 | 80.07 | 3,155,910 | +0.34(+0.43%) |
Oct 23, 2020 | 80.77 | 81.09 | 78.17 | 79.72 | 5,274,335 | -0.95(-1.18%) |
Oct 22, 2020 | 79.56 | 80.69 | 79.10 | 80.68 | 4,843,872 | +1.19(+1.49%) |
Oct 21, 2020 | 79.02 | 79.90 | 78.68 | 79.49 | 2,598,506 | +0.39(+0.49%) |
Oct 20, 2020 | 79.15 | 79.74 | 78.88 | 79.10 | 2,610,692 | -0.01(-0.01%) |
Oct 19, 2020 | 79.16 | 79.80 | 78.84 | 79.11 | 2,658,085 | -0.26(-0.32%) |
Oct 16, 2020 | 79.21 | 79.96 | 78.82 | 79.37 | 3,271,482 | +0.35(+0.45%) |
Oct 15, 2020 | 78.25 | 79.76 | 77.98 | 79.02 | 2,526,045 | -0.61(-0.77%) |
Oct 14, 2020 | 79.78 | 80.34 | 79.06 | 79.63 | 2,817,094 | -0.21(-0.27%) |
Oct 13, 2020 | 79.60 | 80.14 | 78.45 | 79.84 | 2,961,268 | -0.16(-0.20%) |
Oct 12, 2020 | 80.08 | 80.64 | 79.56 | 80.01 | 3,644,491 | -0.16(-0.20%) |
Oct 09, 2020 | 80.03 | 80.70 | 79.09 | 80.17 | 4,290,598 | +0.13(+0.16%) |
Oct 08, 2020 | 78.61 | 80.28 | 78.11 | 80.04 | 3,785,966 | +1.59(+2.03%) |
Oct 07, 2020 | 78.72 | 79.16 | 77.94 | 78.45 | 2,886,227 | +0.46(+0.58%) |
Oct 06, 2020 | 78.81 | 79.11 | 77.73 | 78.00 | 3,484,205 | -0.83(-1.06%) |
Oct 05, 2020 | 78.18 | 79.18 | 77.25 | 78.83 | 3,536,177 | +0.14(+0.17%) |
Oct 02, 2020 | 76.66 | 79.18 | 76.21 | 78.69 | 6,895,471 | +1.31(+1.70%) |
Oct 01, 2020 | 75.64 | 77.64 | 75.27 | 77.38 | 7,273,230 | +1.28(+1.68%) |
Sep 30, 2020 | 75.62 | 76.90 | 74.27 | 76.10 | 21,883,782 | +5.28(+7.46%) |
Sep 29, 2020 | 71.38 | 71.66 | 70.49 | 70.81 | 2,474,323 | -0.40(-0.55%) |
Sep 28, 2020 | 71.29 | 72.25 | 71.03 | 71.21 | 2,820,488 | +0.34(+0.49%) |
Sep 25, 2020 | 69.84 | 70.97 | 69.56 | 70.86 | 4,485,879 | +0.69(+0.98%) |
Sep 24, 2020 | 69.80 | 70.81 | 69.09 | 70.18 | 3,005,243 | +0.34(+0.48%) |
Sep 23, 2020 | 71.23 | 71.43 | 69.80 | 69.84 | 2,703,182 | -1.21(-1.71%) |
Sep 22, 2020 | 70.81 | 72.19 | 70.68 | 71.05 | 3,146,781 | +0.10(+0.15%) |
Sep 21, 2020 | 70.50 | 70.95 | 69.75 | 70.95 | 3,493,198 | -0.33(-0.46%) |
Sep 18, 2020 | 72.35 | 72.81 | 71.23 | 71.28 | 5,860,528 | -1.42(-1.95%) |
Sep 17, 2020 | 72.39 | 72.85 | 71.87 | 72.69 | 3,905,573 | -0.21(-0.28%) |
Sep 16, 2020 | 73.04 | 73.45 | 72.67 | 72.90 | 3,380,306 | +0.34(+0.46%) |
Sep 15, 2020 | 72.99 | 73.79 | 72.12 | 72.57 | 3,005,453 | +0.06(+0.08%) |
Sep 14, 2020 | 71.82 | 72.98 | 71.82 | 72.51 | 4,001,286 | +1.16(+1.63%) |
Sep 11, 2020 | 70.52 | 71.67 | 70.25 | 71.35 | 3,720,466 | +0.89(+1.26%) |
Sep 10, 2020 | 70.65 | 71.09 | 69.95 | 70.46 | 4,179,392 | -0.51(-0.71%) |
Sep 09, 2020 | 70.82 | 72.08 | 70.33 | 70.97 | 5,133,538 | +1.60(+2.30%) |
Sep 08, 2020 | 69.65 | 69.81 | 68.21 | 69.37 | 3,784,788 | -0.21(-0.30%) |
Sep 04, 2020 | 69.79 | 70.31 | 68.68 | 69.58 | 3,282,072 | -0.15(-0.21%) |
Sep 03, 2020 | 70.31 | 71.06 | 69.03 | 69.72 | 3,648,482 | -0.28(-0.41%) |
Sep 02, 2020 | 68.09 | 70.37 | 67.87 | 70.01 | 4,219,878 | +1.94(+2.85%) |