Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.84 | 80.23 | 78.17 | 79.08 | 259,432 | -1.43(-1.78%) |
Nov 27, 2020 | 80.42 | 80.85 | 79.33 | 80.51 | 69,415 | +0.07(+0.08%) |
Nov 25, 2020 | 80.21 | 80.80 | 79.34 | 80.44 | 145,348 | -0.53(-0.66%) |
Nov 24, 2020 | 79.42 | 81.43 | 78.74 | 80.98 | 282,097 | +2.60(+3.32%) |
Nov 23, 2020 | 78.28 | 79.15 | 78.19 | 78.38 | 277,615 | +1.02(+1.31%) |
Nov 20, 2020 | 78.07 | 78.17 | 76.26 | 77.36 | 366,318 | -1.34(-1.71%) |
Nov 19, 2020 | 78.78 | 79.39 | 77.63 | 78.70 | 199,888 | -0.47(-0.60%) |
Nov 18, 2020 | 80.99 | 81.73 | 79.13 | 79.18 | 286,849 | -1.42(-1.76%) |
Nov 17, 2020 | 79.59 | 81.47 | 78.25 | 80.60 | 251,111 | -0.06(-0.07%) |
Nov 16, 2020 | 78.37 | 80.89 | 78.37 | 80.66 | 344,062 | +3.68(+4.78%) |
Nov 13, 2020 | 76.86 | 78.01 | 75.81 | 76.97 | 201,418 | +1.08(+1.43%) |
Nov 12, 2020 | 76.81 | 78.28 | 75.01 | 75.89 | 283,632 | -2.43(-3.10%) |
Nov 11, 2020 | 80.53 | 80.71 | 77.76 | 78.32 | 257,459 | -1.99(-2.48%) |
Nov 10, 2020 | 80.01 | 81.58 | 79.55 | 80.31 | 394,359 | +1.70(+2.16%) |
Nov 09, 2020 | 77.89 | 81.37 | 77.70 | 78.61 | 363,997 | +5.67(+7.78%) |
Nov 06, 2020 | 72.32 | 73.21 | 71.75 | 72.93 | 173,176 | +0.97(+1.34%) |
Nov 05, 2020 | 69.62 | 72.61 | 69.62 | 71.97 | 209,919 | +3.13(+4.55%) |
Nov 04, 2020 | 69.88 | 70.80 | 66.35 | 68.83 | 237,855 | -2.71(-3.78%) |
Nov 03, 2020 | 73.33 | 73.91 | 71.08 | 71.54 | 285,556 | -0.24(-0.34%) |
Nov 02, 2020 | 70.24 | 72.67 | 69.83 | 71.78 | 279,919 | +2.57(+3.72%) |
Oct 30, 2020 | 68.41 | 69.50 | 67.56 | 69.21 | 267,212 | +0.55(+0.80%) |
Oct 29, 2020 | 66.75 | 69.12 | 66.13 | 68.66 | 175,404 | +1.41(+2.10%) |
Oct 28, 2020 | 67.15 | 68.27 | 66.47 | 67.25 | 220,377 | -1.79(-2.59%) |
Oct 27, 2020 | 70.18 | 70.18 | 68.99 | 69.04 | 178,950 | -1.39(-1.98%) |
Oct 26, 2020 | 70.41 | 70.63 | 69.12 | 70.43 | 186,192 | -1.33(-1.86%) |
Oct 23, 2020 | 71.83 | 72.06 | 71.00 | 71.76 | 155,382 | +0.55(+0.77%) |
Oct 22, 2020 | 70.86 | 71.48 | 70.11 | 71.21 | 158,471 | +0.73(+1.04%) |
Oct 21, 2020 | 71.86 | 72.16 | 70.34 | 70.48 | 161,440 | -1.40(-1.95%) |
Oct 20, 2020 | 71.62 | 72.12 | 71.60 | 71.88 | 173,339 | +0.97(+1.36%) |
Oct 19, 2020 | 71.31 | 71.62 | 70.36 | 70.91 | 166,889 | +0.01(+0.01%) |
Oct 16, 2020 | 70.88 | 71.51 | 69.99 | 70.90 | 156,417 | +0.01(+0.01%) |
Oct 15, 2020 | 69.11 | 70.99 | 68.66 | 70.89 | 128,502 | +0.50(+0.71%) |
Oct 14, 2020 | 70.37 | 71.07 | 70.02 | 70.39 | 197,991 | +0.43(+0.62%) |
Oct 13, 2020 | 70.53 | 71.34 | 69.62 | 69.96 | 266,163 | -1.13(-1.59%) |
Oct 12, 2020 | 71.11 | 72.16 | 70.24 | 71.09 | 204,934 | +0.35(+0.49%) |
Oct 09, 2020 | 72.11 | 72.89 | 70.20 | 70.74 | 207,418 | -0.32(-0.45%) |
Oct 08, 2020 | 71.20 | 71.72 | 70.30 | 71.06 | 191,451 | +0.96(+1.37%) |
Oct 07, 2020 | 69.31 | 70.42 | 68.97 | 70.10 | 191,786 | +1.92(+2.82%) |
Oct 06, 2020 | 70.02 | 70.54 | 68.13 | 68.18 | 223,840 | -0.81(-1.18%) |
Oct 05, 2020 | 67.17 | 69.31 | 67.17 | 68.99 | 201,636 | +2.71(+4.08%) |
Oct 02, 2020 | 64.17 | 66.98 | 64.17 | 66.28 | 160,762 | +0.49(+0.75%) |
Oct 01, 2020 | 65.70 | 66.13 | 64.83 | 65.79 | 235,422 | +0.91(+1.40%) |
Sep 30, 2020 | 65.07 | 66.01 | 64.30 | 64.88 | 181,978 | -0.13(-0.19%) |
Sep 29, 2020 | 64.42 | 65.53 | 63.95 | 65.01 | 202,510 | +0.79(+1.23%) |
Sep 28, 2020 | 63.11 | 65.10 | 62.54 | 64.21 | 188,538 | +2.44(+3.94%) |
Sep 25, 2020 | 60.99 | 62.33 | 60.93 | 61.78 | 248,902 | -0.09(-0.14%) |
Sep 24, 2020 | 61.35 | 62.73 | 60.22 | 61.87 | 236,944 | +0.71(+1.15%) |
Sep 23, 2020 | 62.65 | 63.89 | 61.09 | 61.16 | 202,238 | -1.59(-2.53%) |
Sep 22, 2020 | 61.99 | 63.09 | 61.15 | 62.74 | 217,487 | +0.88(+1.42%) |
Sep 21, 2020 | 65.39 | 65.80 | 60.97 | 61.87 | 294,633 | -5.01(-7.49%) |
Sep 18, 2020 | 67.85 | 68.50 | 66.16 | 66.87 | 566,392 | -0.63(-0.93%) |
Sep 17, 2020 | 67.21 | 68.60 | 66.72 | 67.50 | 146,223 | -0.98(-1.43%) |
Sep 16, 2020 | 67.02 | 69.26 | 66.74 | 68.48 | 285,278 | +1.74(+2.61%) |
Sep 15, 2020 | 66.54 | 67.37 | 65.85 | 66.74 | 186,351 | +0.69(+1.04%) |
Sep 14, 2020 | 65.73 | 66.79 | 64.99 | 66.05 | 183,676 | +1.18(+1.82%) |
Sep 11, 2020 | 65.29 | 66.22 | 64.33 | 64.87 | 163,038 | +0.08(+0.12%) |
Sep 10, 2020 | 67.03 | 67.14 | 64.74 | 64.79 | 202,506 | -1.88(-2.82%) |
Sep 09, 2020 | 66.09 | 67.04 | 65.31 | 66.67 | 229,560 | +1.40(+2.14%) |
Sep 08, 2020 | 67.01 | 67.19 | 64.83 | 65.28 | 281,667 | -2.22(-3.29%) |
Sep 04, 2020 | 69.27 | 69.69 | 66.40 | 67.49 | 152,665 | -0.43(-0.64%) |
Sep 03, 2020 | 71.64 | 71.71 | 67.53 | 67.93 | 139,853 | -3.52(-4.93%) |
Sep 02, 2020 | 70.98 | 71.79 | 70.71 | 71.45 | 145,850 | +0.11(+0.15%) |