Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.76 | 72.72 | 70.02 | 70.50 | 448,429 | -1.60(-2.22%) |
Nov 27, 2020 | 71.52 | 72.48 | 71.31 | 72.10 | 67,000 | +0.38(+0.53%) |
Nov 25, 2020 | 72.63 | 72.96 | 70.50 | 71.72 | 183,900 | -0.99(-1.36%) |
Nov 24, 2020 | 70.95 | 73.12 | 70.68 | 72.71 | 107,560 | +2.11(+2.99%) |
Nov 23, 2020 | 70.43 | 72.19 | 69.13 | 70.60 | 131,784 | +0.62(+0.89%) |
Nov 20, 2020 | 71.38 | 73.21 | 69.72 | 69.98 | 157,200 | -1.02(-1.44%) |
Nov 19, 2020 | 70.03 | 71.17 | 68.93 | 71.00 | 130,752 | +0.85(+1.21%) |
Nov 18, 2020 | 69.89 | 70.89 | 68.72 | 70.15 | 125,932 | +0.41(+0.59%) |
Nov 17, 2020 | 67.22 | 70.75 | 67.06 | 69.74 | 479,414 | +1.74(+2.56%) |
Nov 16, 2020 | 70.86 | 72.03 | 67.80 | 68.00 | 346,591 | -1.70(-2.44%) |
Nov 13, 2020 | 70.63 | 71.74 | 69.57 | 69.70 | 814,000 | -1.07(-1.51%) |
Nov 12, 2020 | 73.04 | 73.82 | 69.89 | 70.77 | 157,118 | -2.73(-3.71%) |
Nov 11, 2020 | 72.48 | 73.52 | 71.41 | 73.50 | 147,673 | +1.51(+2.10%) |
Nov 10, 2020 | 72.71 | 74.00 | 71.71 | 71.99 | 1,068,290 | -0.59(-0.81%) |
Nov 09, 2020 | 76.97 | 77.28 | 72.49 | 72.58 | 792,792 | -0.92(-1.25%) |
Nov 06, 2020 | 72.66 | 73.96 | 72.00 | 73.50 | 129,700 | +0.76(+1.04%) |
Nov 05, 2020 | 72.04 | 73.48 | 71.05 | 72.74 | 78,768 | +0.80(+1.11%) |
Nov 04, 2020 | 70.53 | 73.34 | 70.53 | 71.94 | 98,322 | +1.44(+2.04%) |
Nov 03, 2020 | 70.43 | 71.68 | 69.79 | 70.50 | 56,388 | +0.14(+0.20%) |
Nov 02, 2020 | 70.41 | 71.71 | 69.87 | 70.36 | 54,795 | +0.26(+0.37%) |
Oct 30, 2020 | 69.19 | 70.42 | 67.59 | 70.10 | 112,900 | +0.40(+0.57%) |
Oct 29, 2020 | 65.91 | 69.74 | 64.50 | 69.70 | 293,510 | +4.32(+6.61%) |
Oct 28, 2020 | 68.25 | 68.25 | 64.34 | 65.38 | 438,983 | -2.68(-3.94%) |
Oct 27, 2020 | 68.90 | 70.46 | 67.80 | 68.06 | 537,672 | -0.44(-0.64%) |
Oct 26, 2020 | 71.40 | 71.83 | 68.36 | 68.50 | 364,375 | -3.11(-4.34%) |
Oct 23, 2020 | 72.21 | 72.59 | 70.98 | 71.61 | 273,400 | -0.07(-0.10%) |
Oct 22, 2020 | 72.46 | 72.79 | 71.15 | 71.68 | 396,103 | -0.43(-0.60%) |
Oct 21, 2020 | 73.46 | 73.65 | 71.66 | 72.11 | 337,198 | -1.04(-1.42%) |
Oct 20, 2020 | 74.10 | 74.84 | 73.02 | 73.15 | 375,841 | -0.68(-0.92%) |
Oct 19, 2020 | 75.25 | 75.47 | 73.80 | 73.83 | 241,850 | -1.27(-1.69%) |
Oct 16, 2020 | 75.69 | 77.32 | 74.97 | 75.10 | 156,100 | -0.56(-0.74%) |
Oct 15, 2020 | 75.74 | 76.47 | 75.00 | 75.66 | 259,450 | -0.18(-0.24%) |
Oct 14, 2020 | 76.20 | 76.27 | 75.34 | 75.84 | 204,071 | -0.14(-0.18%) |
Oct 13, 2020 | 76.43 | 76.93 | 75.93 | 75.98 | 147,510 | -0.45(-0.59%) |
Oct 12, 2020 | 76.95 | 76.95 | 76.16 | 76.43 | 106,195 | -0.34(-0.44%) |
Oct 09, 2020 | 77.40 | 77.92 | 76.12 | 76.77 | 79,800 | -0.31(-0.40%) |
Oct 08, 2020 | 77.00 | 79.58 | 76.56 | 77.08 | 99,696 | -0.47(-0.61%) |
Oct 07, 2020 | 75.72 | 78.47 | 74.85 | 77.55 | 101,244 | +2.49(+3.32%) |
Oct 06, 2020 | 75.20 | 75.49 | 74.53 | 75.06 | 178,222 | +0.23(+0.31%) |
Oct 05, 2020 | 75.47 | 76.20 | 74.50 | 74.83 | 170,336 | -0.56(-0.74%) |
Oct 02, 2020 | 74.26 | 76.90 | 74.26 | 75.39 | 354,600 | +0.36(+0.48%) |
Oct 01, 2020 | 77.84 | 78.87 | 74.29 | 75.03 | 348,272 | -2.96(-3.80%) |
Sep 30, 2020 | 78.00 | 79.06 | 77.01 | 77.99 | 484,885 | -0.52(-0.66%) |
Sep 29, 2020 | 79.20 | 79.55 | 77.85 | 78.51 | 229,535 | -1.26(-1.58%) |
Sep 28, 2020 | 77.69 | 79.77 | 77.41 | 79.77 | 259,365 | +2.36(+3.05%) |
Sep 25, 2020 | 77.19 | 78.30 | 75.94 | 77.41 | 126,800 | -0.03(-0.04%) |
Sep 24, 2020 | 77.62 | 77.81 | 76.02 | 77.44 | 196,413 | -0.53(-0.68%) |
Sep 23, 2020 | 78.55 | 78.80 | 77.94 | 77.97 | 143,819 | -0.64(-0.81%) |
Sep 22, 2020 | 79.00 | 79.10 | 78.00 | 78.61 | 256,874 | -0.56(-0.71%) |
Sep 21, 2020 | 79.10 | 79.29 | 78.75 | 79.17 | 197,504 | -0.03(-0.04%) |
Sep 18, 2020 | 79.08 | 79.40 | 78.71 | 79.20 | 329,400 | -0.22(-0.28%) |
Sep 17, 2020 | 77.02 | 80.50 | 76.81 | 79.42 | 748,578 | +11.30(+16.59%) |
Sep 16, 2020 | 68.00 | 68.98 | 67.48 | 68.12 | 230,025 | +0.03(+0.04%) |
Sep 15, 2020 | 66.88 | 68.64 | 66.55 | 68.09 | 157,803 | +1.64(+2.47%) |
Sep 14, 2020 | 66.99 | 67.69 | 66.00 | 66.45 | 45,210 | -0.01(-0.02%) |
Sep 11, 2020 | 66.13 | 67.10 | 65.89 | 66.46 | 76,500 | +0.42(+0.64%) |
Sep 10, 2020 | 66.80 | 67.24 | 65.70 | 66.04 | 90,761 | -0.06(-0.09%) |
Sep 09, 2020 | 66.76 | 67.14 | 65.94 | 66.10 | 80,086 | -0.17(-0.26%) |
Sep 08, 2020 | 66.16 | 67.06 | 65.69 | 66.27 | 144,593 | -1.16(-1.72%) |
Sep 04, 2020 | 67.97 | 68.21 | 65.54 | 67.43 | 338,800 | -0.01(-0.01%) |
Sep 03, 2020 | 67.00 | 68.63 | 65.15 | 67.44 | 324,831 | +0.41(+0.61%) |
Sep 02, 2020 | 67.48 | 68.94 | 66.38 | 67.03 | 156,164 | -0.10(-0.15%) |