Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.22 | 83.49 | 79.04 | 79.49 | 4,764,918 | -1.97(-2.42%) |
Nov 27, 2020 | 82.77 | 83.14 | 81.29 | 81.45 | 2,305,025 | -1.99(-2.38%) |
Nov 25, 2020 | 83.56 | 83.77 | 81.36 | 83.44 | 3,550,519 | -1.36(-1.60%) |
Nov 24, 2020 | 83.11 | 85.46 | 82.38 | 84.80 | 3,487,005 | +3.79(+4.67%) |
Nov 23, 2020 | 79.04 | 81.45 | 78.60 | 81.01 | 2,396,998 | +3.43(+4.43%) |
Nov 20, 2020 | 78.36 | 78.96 | 77.06 | 77.57 | 3,721,720 | -1.31(-1.66%) |
Nov 19, 2020 | 78.65 | 79.25 | 77.66 | 78.88 | 4,969,930 | -0.58(-0.72%) |
Nov 18, 2020 | 81.89 | 82.97 | 79.39 | 79.46 | 2,888,476 | -2.00(-2.45%) |
Nov 17, 2020 | 80.84 | 82.24 | 79.35 | 81.45 | 1,970,932 | -0.79(-0.96%) |
Nov 16, 2020 | 83.52 | 84.10 | 81.32 | 82.24 | 2,225,125 | +1.77(+2.20%) |
Nov 13, 2020 | 78.32 | 81.00 | 78.32 | 80.47 | 2,456,618 | +2.90(+3.73%) |
Nov 12, 2020 | 77.29 | 78.50 | 76.60 | 77.57 | 2,293,636 | -1.01(-1.29%) |
Nov 11, 2020 | 80.83 | 81.18 | 77.70 | 78.59 | 2,918,966 | -1.87(-2.32%) |
Nov 10, 2020 | 80.99 | 82.24 | 79.61 | 80.45 | 2,842,742 | -0.25(-0.31%) |
Nov 09, 2020 | 79.18 | 83.81 | 78.69 | 80.70 | 6,107,465 | +8.52(+11.80%) |
Nov 06, 2020 | 73.39 | 74.06 | 71.57 | 72.18 | 2,757,648 | -0.77(-1.06%) |
Nov 05, 2020 | 70.87 | 73.42 | 70.63 | 72.95 | 2,474,665 | +2.92(+4.17%) |
Nov 04, 2020 | 70.44 | 72.11 | 67.71 | 70.03 | 3,440,600 | -1.87(-2.60%) |
Nov 03, 2020 | 71.64 | 73.07 | 71.22 | 71.90 | 2,865,038 | +1.75(+2.50%) |
Nov 02, 2020 | 69.20 | 70.65 | 68.60 | 70.15 | 2,806,575 | +2.41(+3.56%) |
Oct 30, 2020 | 67.33 | 67.85 | 66.06 | 67.74 | 2,267,611 | -0.04(-0.05%) |
Oct 29, 2020 | 66.26 | 68.24 | 65.61 | 67.78 | 2,752,964 | +0.97(+1.46%) |
Oct 28, 2020 | 66.55 | 68.22 | 66.30 | 66.81 | 3,988,264 | -1.84(-2.69%) |
Oct 27, 2020 | 69.31 | 69.51 | 68.31 | 68.65 | 3,262,008 | -0.83(-1.19%) |
Oct 26, 2020 | 71.03 | 71.16 | 68.77 | 69.48 | 5,514,084 | -2.82(-3.90%) |
Oct 23, 2020 | 74.60 | 75.08 | 71.21 | 72.29 | 8,213,778 | -0.94(-1.28%) |
Oct 22, 2020 | 69.25 | 71.81 | 69.12 | 73.23 | 11,273,040 | +4.89(+7.16%) |
Oct 21, 2020 | 71.29 | 71.56 | 68.29 | 68.34 | 6,149,344 | -3.29(-4.59%) |
Oct 20, 2020 | 72.21 | 73.31 | 71.52 | 71.63 | 2,713,857 | +0.14(+0.19%) |
Oct 19, 2020 | 73.94 | 74.06 | 71.46 | 71.49 | 2,209,889 | -1.95(-2.65%) |
Oct 16, 2020 | 73.38 | 74.05 | 72.78 | 73.43 | 3,873,170 | +0.62(+0.85%) |
Oct 15, 2020 | 71.91 | 72.95 | 71.22 | 72.81 | 3,105,601 | -0.10(-0.14%) |
Oct 14, 2020 | 73.87 | 74.36 | 72.82 | 72.92 | 1,715,015 | -0.82(-1.11%) |
Oct 13, 2020 | 73.58 | 74.78 | 73.11 | 73.73 | 2,133,939 | -0.81(-1.08%) |
Oct 12, 2020 | 73.98 | 75.15 | 73.52 | 74.54 | 2,218,119 | +0.49(+0.66%) |
Oct 09, 2020 | 75.32 | 75.71 | 73.42 | 74.05 | 1,870,185 | -0.37(-0.50%) |
Oct 08, 2020 | 72.85 | 74.52 | 71.90 | 74.42 | 2,200,074 | +1.89(+2.61%) |
Oct 07, 2020 | 71.26 | 73.04 | 71.26 | 72.53 | 2,964,661 | +2.42(+3.45%) |
Oct 06, 2020 | 73.23 | 74.14 | 69.74 | 70.11 | 3,100,659 | -2.23(-3.09%) |
Oct 05, 2020 | 70.69 | 72.50 | 70.16 | 72.34 | 3,276,150 | +2.87(+4.14%) |
Oct 02, 2020 | 66.31 | 70.15 | 65.84 | 69.47 | 2,906,037 | +1.86(+2.76%) |
Oct 01, 2020 | 67.65 | 69.81 | 66.10 | 67.60 | 3,018,473 | +0.99(+1.49%) |
Sep 30, 2020 | 65.81 | 68.17 | 65.56 | 66.61 | 2,974,887 | +1.31(+2.00%) |
Sep 29, 2020 | 65.99 | 66.41 | 64.66 | 65.30 | 2,320,086 | -0.82(-1.23%) |
Sep 28, 2020 | 65.95 | 67.09 | 64.86 | 66.12 | 1,849,379 | +1.83(+2.84%) |
Sep 25, 2020 | 62.31 | 64.73 | 62.18 | 64.29 | 2,148,081 | +1.17(+1.85%) |
Sep 24, 2020 | 63.16 | 64.30 | 61.61 | 63.13 | 3,586,117 | -0.03(-0.04%) |
Sep 23, 2020 | 65.12 | 66.08 | 63.03 | 63.15 | 4,755,727 | -1.70(-2.62%) |
Sep 22, 2020 | 66.08 | 66.98 | 63.54 | 64.85 | 3,438,959 | -1.57(-2.36%) |
Sep 21, 2020 | 67.55 | 68.09 | 65.67 | 66.42 | 4,265,978 | -3.84(-5.46%) |
Sep 18, 2020 | 70.23 | 71.23 | 69.53 | 70.25 | 3,288,035 | -0.18(-0.25%) |
Sep 17, 2020 | 69.30 | 71.84 | 68.95 | 70.43 | 3,440,479 | -0.18(-0.25%) |
Sep 16, 2020 | 68.09 | 71.25 | 66.94 | 70.61 | 3,984,802 | +2.66(+3.92%) |
Sep 15, 2020 | 68.99 | 69.28 | 67.37 | 67.95 | 2,882,462 | -1.24(-1.80%) |
Sep 14, 2020 | 66.63 | 69.60 | 66.48 | 69.19 | 3,837,700 | +3.33(+5.05%) |
Sep 11, 2020 | 64.43 | 66.05 | 63.93 | 65.86 | 2,386,924 | +1.51(+2.35%) |
Sep 10, 2020 | 66.00 | 67.25 | 64.23 | 64.35 | 2,833,514 | -1.07(-1.63%) |
Sep 09, 2020 | 66.09 | 66.09 | 64.69 | 65.42 | 2,777,554 | +0.19(+0.30%) |
Sep 08, 2020 | 67.08 | 67.23 | 65.17 | 65.22 | 3,639,877 | -3.36(-4.91%) |
Sep 04, 2020 | 67.07 | 69.04 | 66.22 | 68.59 | 5,406,450 | +3.77(+5.82%) |
Sep 03, 2020 | 64.89 | 66.63 | 64.01 | 64.81 | 2,496,244 | +0.51(+0.79%) |
Sep 02, 2020 | 63.40 | 64.66 | 63.18 | 64.30 | 1,586,180 | +0.73(+1.15%) |