Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.77 | 79.18 | 76.14 | 76.21 | 813,822 | -2.85(-3.60%) |
Nov 27, 2020 | 79.58 | 80.18 | 78.36 | 79.05 | 251,729 | -0.78(-0.97%) |
Nov 25, 2020 | 81.72 | 81.72 | 79.51 | 79.83 | 624,411 | -2.45(-2.98%) |
Nov 24, 2020 | 81.12 | 82.59 | 80.49 | 82.28 | 747,857 | +2.16(+2.69%) |
Nov 23, 2020 | 77.15 | 81.03 | 76.83 | 80.12 | 1,338,367 | +3.87(+5.08%) |
Nov 20, 2020 | 75.39 | 76.87 | 75.39 | 76.25 | 798,815 | +0.34(+0.45%) |
Nov 19, 2020 | 74.40 | 76.12 | 73.62 | 75.91 | 732,045 | +0.91(+1.21%) |
Nov 18, 2020 | 72.85 | 76.76 | 72.85 | 75.00 | 820,949 | +2.44(+3.37%) |
Nov 17, 2020 | 73.26 | 73.72 | 71.77 | 72.56 | 606,447 | -2.03(-2.72%) |
Nov 16, 2020 | 73.64 | 74.72 | 71.80 | 74.59 | 723,339 | +3.09(+4.32%) |
Nov 13, 2020 | 70.49 | 72.09 | 69.73 | 71.50 | 578,143 | +1.74(+2.50%) |
Nov 12, 2020 | 68.80 | 70.18 | 67.93 | 69.76 | 771,993 | +0.50(+0.72%) |
Nov 11, 2020 | 70.97 | 71.62 | 68.35 | 69.26 | 573,856 | -1.12(-1.59%) |
Nov 10, 2020 | 70.64 | 71.48 | 69.91 | 70.38 | 608,281 | +0.64(+0.92%) |
Nov 09, 2020 | 68.56 | 71.38 | 67.39 | 69.74 | 767,778 | +5.13(+7.93%) |
Nov 06, 2020 | 66.37 | 66.37 | 63.99 | 64.61 | 432,604 | -1.33(-2.02%) |
Nov 05, 2020 | 65.79 | 67.65 | 65.72 | 65.94 | 563,471 | +0.57(+0.88%) |
Nov 04, 2020 | 67.58 | 68.02 | 64.34 | 65.37 | 830,647 | -3.52(-5.12%) |
Nov 03, 2020 | 67.35 | 69.34 | 67.15 | 68.89 | 822,823 | +2.54(+3.82%) |
Nov 02, 2020 | 64.41 | 66.93 | 63.66 | 66.36 | 920,698 | +2.87(+4.53%) |
Oct 30, 2020 | 64.88 | 65.77 | 62.90 | 63.48 | 642,381 | -1.83(-2.80%) |
Oct 29, 2020 | 66.77 | 68.05 | 63.82 | 65.31 | 1,029,332 | -1.78(-2.65%) |
Oct 28, 2020 | 67.67 | 68.47 | 66.84 | 67.09 | 462,494 | -2.14(-3.09%) |
Oct 27, 2020 | 71.67 | 71.85 | 69.14 | 69.23 | 747,661 | -2.47(-3.44%) |
Oct 26, 2020 | 72.63 | 72.83 | 70.20 | 71.70 | 368,499 | -2.21(-2.98%) |
Oct 23, 2020 | 74.55 | 75.24 | 73.56 | 73.91 | 300,393 | +0.30(+0.41%) |
Oct 22, 2020 | 73.51 | 74.59 | 72.68 | 73.60 | 353,588 | +0.09(+0.13%) |
Oct 21, 2020 | 74.67 | 75.39 | 73.47 | 73.51 | 474,724 | -1.93(-2.56%) |
Oct 20, 2020 | 76.42 | 76.68 | 75.32 | 75.44 | 445,198 | -0.61(-0.81%) |
Oct 19, 2020 | 77.68 | 78.30 | 75.23 | 76.05 | 425,126 | +0.61(+0.81%) |
Oct 16, 2020 | 74.97 | 76.47 | 74.67 | 75.44 | 375,518 | +0.55(+0.73%) |
Oct 15, 2020 | 72.97 | 75.30 | 72.82 | 74.89 | 226,976 | +0.97(+1.31%) |
Oct 14, 2020 | 74.12 | 75.38 | 73.85 | 73.92 | 190,810 | -0.19(-0.25%) |
Oct 13, 2020 | 74.13 | 74.99 | 73.44 | 74.11 | 361,936 | -0.88(-1.17%) |
Oct 12, 2020 | 74.61 | 75.37 | 73.98 | 74.99 | 215,090 | +1.13(+1.53%) |
Oct 09, 2020 | 74.87 | 75.22 | 73.68 | 73.86 | 244,792 | -0.24(-0.32%) |
Oct 08, 2020 | 74.11 | 74.12 | 72.61 | 74.09 | 290,800 | +0.42(+0.58%) |
Oct 07, 2020 | 72.96 | 74.33 | 72.72 | 73.67 | 332,166 | +1.89(+2.64%) |
Oct 06, 2020 | 73.25 | 73.95 | 71.55 | 71.78 | 492,441 | -0.89(-1.22%) |
Oct 05, 2020 | 71.06 | 73.13 | 70.85 | 72.66 | 371,193 | +2.51(+3.57%) |
Oct 02, 2020 | 67.53 | 71.50 | 67.53 | 70.15 | 478,125 | +1.12(+1.62%) |
Oct 01, 2020 | 69.66 | 69.89 | 68.25 | 69.03 | 452,679 | -0.24(-0.34%) |
Sep 30, 2020 | 69.22 | 70.41 | 68.53 | 69.27 | 434,044 | +0.67(+0.98%) |
Sep 29, 2020 | 69.13 | 69.49 | 68.19 | 68.60 | 251,300 | -0.36(-0.52%) |
Sep 28, 2020 | 68.74 | 70.36 | 68.65 | 68.96 | 310,644 | +1.36(+2.01%) |
Sep 25, 2020 | 66.69 | 68.23 | 66.55 | 67.60 | 274,396 | +0.38(+0.56%) |
Sep 24, 2020 | 66.63 | 68.54 | 65.93 | 67.22 | 363,302 | +0.45(+0.68%) |
Sep 23, 2020 | 68.68 | 69.61 | 66.71 | 66.77 | 359,027 | -1.66(-2.42%) |
Sep 22, 2020 | 68.62 | 69.65 | 67.51 | 68.43 | 320,752 | -0.21(-0.30%) |
Sep 21, 2020 | 71.73 | 72.06 | 67.65 | 68.64 | 561,125 | -4.50(-6.15%) |
Sep 18, 2020 | 74.71 | 75.71 | 72.82 | 73.13 | 866,376 | -1.42(-1.91%) |
Sep 17, 2020 | 73.04 | 75.07 | 72.44 | 74.56 | 540,948 | +0.74(+1.01%) |
Sep 16, 2020 | 73.11 | 74.49 | 72.38 | 73.81 | 556,839 | +1.05(+1.44%) |
Sep 15, 2020 | 73.18 | 73.89 | 71.62 | 72.77 | 446,448 | -0.18(-0.25%) |
Sep 14, 2020 | 73.03 | 73.58 | 72.51 | 72.94 | 424,699 | +0.39(+0.53%) |
Sep 11, 2020 | 71.13 | 73.00 | 71.01 | 72.56 | 365,437 | +1.55(+2.18%) |
Sep 10, 2020 | 73.11 | 73.24 | 70.98 | 71.01 | 423,364 | -1.11(-1.54%) |
Sep 09, 2020 | 71.91 | 72.95 | 71.50 | 72.12 | 388,878 | +0.69(+0.96%) |
Sep 08, 2020 | 73.47 | 73.71 | 71.34 | 71.44 | 497,028 | -2.54(-3.43%) |
Sep 04, 2020 | 74.48 | 74.92 | 72.57 | 73.97 | 393,450 | +0.72(+0.98%) |
Sep 03, 2020 | 74.88 | 75.06 | 72.67 | 73.26 | 380,655 | -1.23(-1.66%) |
Sep 02, 2020 | 74.60 | 74.76 | 73.59 | 74.49 | 226,881 | +0.25(+0.34%) |