Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.37 | 77.43 | 76.46 | 76.83 | 5,076,089 | -0.68(-0.87%) |
Nov 27, 2020 | 77.92 | 77.99 | 77.17 | 77.50 | 1,817,099 | -0.24(-0.31%) |
Nov 25, 2020 | 77.81 | 77.89 | 77.07 | 77.74 | 3,703,100 | +0.06(+0.08%) |
Nov 24, 2020 | 78.39 | 78.75 | 77.58 | 77.68 | 5,010,695 | +0.22(+0.28%) |
Nov 23, 2020 | 77.92 | 78.26 | 77.31 | 77.46 | 5,254,067 | -0.06(-0.08%) |
Nov 20, 2020 | 77.85 | 78.00 | 77.11 | 77.52 | 3,883,079 | -0.37(-0.47%) |
Nov 19, 2020 | 77.64 | 77.94 | 76.71 | 77.89 | 4,863,820 | +0.16(+0.20%) |
Nov 18, 2020 | 79.38 | 79.76 | 77.61 | 77.73 | 8,591,630 | -1.42(-1.80%) |
Nov 17, 2020 | 78.50 | 79.46 | 78.09 | 79.16 | 5,624,787 | +0.06(+0.08%) |
Nov 16, 2020 | 79.79 | 80.16 | 78.25 | 79.09 | 8,662,250 | +0.64(+0.81%) |
Nov 13, 2020 | 76.80 | 78.58 | 76.80 | 78.45 | 5,317,326 | +2.00(+2.61%) |
Nov 12, 2020 | 76.99 | 77.40 | 75.97 | 76.45 | 4,115,314 | -0.93(-1.20%) |
Nov 11, 2020 | 77.46 | 77.76 | 76.66 | 77.39 | 5,814,481 | +0.49(+0.64%) |
Nov 10, 2020 | 76.04 | 77.12 | 75.73 | 76.89 | 10,367,927 | +0.85(+1.12%) |
Nov 09, 2020 | 77.60 | 81.03 | 75.86 | 76.04 | 19,274,714 | +2.14(+2.89%) |
Nov 06, 2020 | 74.36 | 74.92 | 73.62 | 73.91 | 7,490,001 | -0.42(-0.56%) |
Nov 05, 2020 | 74.67 | 75.05 | 74.04 | 74.33 | 5,925,156 | +0.24(+0.32%) |
Nov 04, 2020 | 74.30 | 75.26 | 73.58 | 74.09 | 7,363,284 | +0.16(+0.21%) |
Nov 03, 2020 | 73.10 | 74.26 | 72.93 | 73.93 | 8,708,340 | +1.40(+1.93%) |
Nov 02, 2020 | 71.53 | 72.56 | 71.10 | 72.54 | 7,203,796 | +1.78(+2.52%) |
Oct 30, 2020 | 70.79 | 71.30 | 69.95 | 70.76 | 7,128,290 | -0.48(-0.68%) |
Oct 29, 2020 | 70.26 | 71.74 | 69.68 | 71.24 | 6,308,558 | +1.07(+1.52%) |
Oct 28, 2020 | 70.71 | 71.45 | 69.94 | 70.17 | 6,665,702 | -1.76(-2.45%) |
Oct 27, 2020 | 73.10 | 73.48 | 71.92 | 71.94 | 3,740,362 | -1.08(-1.48%) |
Oct 26, 2020 | 73.32 | 73.41 | 72.34 | 73.01 | 4,372,310 | -0.94(-1.27%) |
Oct 23, 2020 | 73.73 | 74.23 | 73.39 | 73.95 | 2,893,468 | +0.45(+0.61%) |
Oct 22, 2020 | 73.55 | 73.83 | 73.25 | 73.51 | 4,303,706 | -0.09(-0.12%) |
Oct 21, 2020 | 73.61 | 73.98 | 73.33 | 73.60 | 4,403,545 | -0.29(-0.40%) |
Oct 20, 2020 | 73.86 | 74.39 | 73.66 | 73.89 | 7,729,700 | +0.55(+0.75%) |
Oct 19, 2020 | 74.72 | 74.92 | 73.23 | 73.34 | 5,473,659 | -1.20(-1.62%) |
Oct 16, 2020 | 75.03 | 75.14 | 74.43 | 74.55 | 4,752,851 | -0.47(-0.62%) |
Oct 15, 2020 | 73.97 | 75.61 | 73.97 | 75.01 | 5,276,807 | +0.31(+0.42%) |
Oct 14, 2020 | 75.50 | 75.71 | 74.59 | 74.70 | 6,483,304 | -0.89(-1.17%) |
Oct 13, 2020 | 76.72 | 76.72 | 75.15 | 75.59 | 5,411,938 | -1.23(-1.60%) |
Oct 12, 2020 | 76.46 | 76.97 | 76.04 | 76.82 | 6,286,015 | +0.46(+0.60%) |
Oct 09, 2020 | 76.98 | 77.20 | 76.13 | 76.36 | 11,912,909 | -0.33(-0.43%) |
Oct 08, 2020 | 75.92 | 76.97 | 75.74 | 76.69 | 4,576,226 | +1.19(+1.57%) |
Oct 07, 2020 | 75.88 | 75.91 | 75.16 | 75.50 | 3,750,934 | +0.08(+0.11%) |
Oct 06, 2020 | 76.07 | 76.47 | 75.12 | 75.42 | 22,444,464 | -0.47(-0.63%) |
Oct 05, 2020 | 75.68 | 76.15 | 74.53 | 75.90 | 13,856,019 | +0.42(+0.56%) |
Oct 02, 2020 | 73.27 | 75.71 | 72.94 | 75.48 | 20,701,542 | +1.19(+1.60%) |
Oct 01, 2020 | 73.14 | 74.35 | 72.86 | 74.29 | 20,492,854 | +1.41(+1.93%) |
Sep 30, 2020 | 73.03 | 73.66 | 72.15 | 72.88 | 4,684,567 | +0.24(+0.33%) |
Sep 29, 2020 | 73.14 | 73.22 | 72.12 | 72.65 | 4,952,362 | -0.55(-0.75%) |
Sep 28, 2020 | 72.80 | 73.50 | 72.58 | 73.19 | 4,338,889 | +1.43(+2.00%) |
Sep 25, 2020 | 70.10 | 71.86 | 69.96 | 71.76 | 3,606,264 | +1.42(+2.02%) |
Sep 24, 2020 | 70.03 | 71.31 | 69.71 | 70.34 | 8,338,185 | +0.31(+0.44%) |
Sep 23, 2020 | 72.14 | 72.14 | 69.95 | 70.03 | 4,545,823 | -2.07(-2.87%) |
Sep 22, 2020 | 71.39 | 72.65 | 71.21 | 72.10 | 5,277,446 | +0.83(+1.17%) |
Sep 21, 2020 | 72.17 | 72.42 | 70.86 | 71.27 | 6,305,088 | -2.04(-2.79%) |
Sep 18, 2020 | 74.95 | 74.95 | 73.17 | 73.31 | 7,516,403 | -1.62(-2.16%) |
Sep 17, 2020 | 75.64 | 76.15 | 74.46 | 74.92 | 4,693,642 | -1.43(-1.88%) |
Sep 16, 2020 | 76.40 | 77.10 | 75.99 | 76.36 | 4,363,076 | +0.41(+0.54%) |
Sep 15, 2020 | 75.35 | 76.63 | 75.29 | 75.95 | 4,591,669 | +0.87(+1.16%) |
Sep 14, 2020 | 73.65 | 75.26 | 73.45 | 75.08 | 4,819,888 | +1.96(+2.68%) |
Sep 11, 2020 | 73.72 | 73.94 | 72.51 | 73.12 | 4,736,958 | -0.41(-0.56%) |
Sep 10, 2020 | 74.42 | 74.69 | 73.49 | 73.52 | 5,041,470 | -1.00(-1.34%) |
Sep 09, 2020 | 74.16 | 75.44 | 74.07 | 74.52 | 5,119,162 | +0.67(+0.91%) |
Sep 08, 2020 | 74.47 | 74.47 | 73.31 | 73.85 | 5,986,062 | -0.93(-1.25%) |
Sep 04, 2020 | 75.31 | 75.84 | 73.52 | 74.79 | 8,022,478 | -0.34(-0.46%) |
Sep 03, 2020 | 76.11 | 76.70 | 74.57 | 75.13 | 6,290,151 | -0.94(-1.24%) |
Sep 02, 2020 | 74.73 | 76.19 | 74.20 | 76.07 | 5,565,198 | +1.36(+1.82%) |