Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.74 | 79.74 | 78.81 | 79.22 | 632,849 | -0.76(-0.95%) |
Nov 27, 2020 | 80.07 | 80.20 | 79.70 | 79.98 | 294,300 | +0.01(+0.01%) |
Nov 25, 2020 | 80.50 | 80.50 | 79.83 | 79.97 | 662,000 | -0.68(-0.84%) |
Nov 24, 2020 | 80.10 | 80.83 | 79.94 | 80.65 | 694,381 | +1.35(+1.70%) |
Nov 23, 2020 | 78.95 | 79.45 | 78.80 | 79.30 | 488,792 | +0.92(+1.17%) |
Nov 20, 2020 | 78.83 | 78.91 | 78.20 | 78.38 | 455,700 | -0.45(-0.57%) |
Nov 19, 2020 | 78.50 | 78.88 | 77.94 | 78.83 | 493,898 | +0.22(+0.28%) |
Nov 18, 2020 | 79.73 | 79.88 | 78.58 | 78.61 | 365,149 | -0.95(-1.19%) |
Nov 17, 2020 | 79.52 | 79.84 | 78.83 | 79.56 | 510,567 | -0.66(-0.82%) |
Nov 16, 2020 | 80.06 | 80.24 | 79.24 | 80.22 | 580,104 | +1.56(+1.98%) |
Nov 13, 2020 | 77.68 | 78.76 | 77.67 | 78.66 | 344,200 | +1.50(+1.94%) |
Nov 12, 2020 | 77.88 | 77.91 | 76.57 | 77.16 | 613,125 | -1.07(-1.37%) |
Nov 11, 2020 | 79.20 | 79.20 | 77.98 | 78.23 | 636,504 | -0.58(-0.74%) |
Nov 10, 2020 | 77.91 | 78.99 | 77.65 | 78.81 | 1,123,664 | +1.28(+1.65%) |
Nov 09, 2020 | 79.13 | 79.84 | 77.39 | 77.53 | 1,738,079 | +2.65(+3.54%) |
Nov 06, 2020 | 75.01 | 75.37 | 74.62 | 74.88 | 965,700 | +0.10(+0.13%) |
Nov 05, 2020 | 74.47 | 75.29 | 74.40 | 74.78 | 1,055,848 | +1.28(+1.74%) |
Nov 04, 2020 | 74.36 | 74.89 | 73.29 | 73.50 | 1,143,948 | -0.55(-0.74%) |
Nov 03, 2020 | 73.62 | 74.41 | 73.50 | 74.05 | 839,494 | +1.28(+1.76%) |
Nov 02, 2020 | 71.81 | 72.82 | 71.46 | 72.77 | 609,677 | +2.01(+2.84%) |
Oct 30, 2020 | 70.60 | 71.16 | 69.93 | 70.76 | 900,000 | -0.27(-0.38%) |
Oct 29, 2020 | 70.31 | 71.61 | 69.83 | 71.03 | 954,191 | +0.53(+0.75%) |
Oct 28, 2020 | 71.36 | 72.01 | 70.42 | 70.50 | 1,135,013 | -2.03(-2.80%) |
Oct 27, 2020 | 73.68 | 73.70 | 72.52 | 72.53 | 741,050 | -1.20(-1.63%) |
Oct 26, 2020 | 74.36 | 74.53 | 73.06 | 73.73 | 902,700 | -1.54(-2.05%) |
Oct 23, 2020 | 75.30 | 75.54 | 74.75 | 75.27 | 473,200 | +0.28(+0.37%) |
Oct 22, 2020 | 74.46 | 75.05 | 74.23 | 74.99 | 426,453 | +0.48(+0.64%) |
Oct 21, 2020 | 74.51 | 75.02 | 74.47 | 74.51 | 278,068 | -0.13(-0.17%) |
Oct 20, 2020 | 74.53 | 75.41 | 74.47 | 74.64 | 585,313 | +0.35(+0.47%) |
Oct 19, 2020 | 75.41 | 75.63 | 74.14 | 74.29 | 486,424 | -1.11(-1.47%) |
Oct 16, 2020 | 75.38 | 75.81 | 75.27 | 75.40 | 478,300 | +0.06(+0.08%) |
Oct 15, 2020 | 74.50 | 75.39 | 74.25 | 75.34 | 418,015 | +0.24(+0.32%) |
Oct 14, 2020 | 75.17 | 75.70 | 74.96 | 75.10 | 349,247 | -0.05(-0.07%) |
Oct 13, 2020 | 75.57 | 75.87 | 74.91 | 75.15 | 578,671 | -0.73(-0.96%) |
Oct 12, 2020 | 75.50 | 76.15 | 75.50 | 75.88 | 428,228 | +0.46(+0.61%) |
Oct 09, 2020 | 75.36 | 75.80 | 75.20 | 75.42 | 376,800 | +0.34(+0.45%) |
Oct 08, 2020 | 74.61 | 75.13 | 74.58 | 75.08 | 434,028 | +0.83(+1.12%) |
Oct 07, 2020 | 73.71 | 74.45 | 73.71 | 74.25 | 348,329 | +1.15(+1.57%) |
Oct 06, 2020 | 73.96 | 74.58 | 72.97 | 73.10 | 505,886 | -0.68(-0.92%) |
Oct 05, 2020 | 73.09 | 73.79 | 73.09 | 73.78 | 339,845 | +1.14(+1.57%) |
Oct 02, 2020 | 71.01 | 72.94 | 71.01 | 72.64 | 548,400 | +0.57(+0.79%) |
Oct 01, 2020 | 72.54 | 72.77 | 71.67 | 72.07 | 381,884 | -0.08(-0.11%) |
Sep 30, 2020 | 71.95 | 72.77 | 71.60 | 72.15 | 429,036 | +0.58(+0.81%) |
Sep 29, 2020 | 72.25 | 72.25 | 71.35 | 71.57 | 490,316 | -0.57(-0.79%) |
Sep 28, 2020 | 71.98 | 72.60 | 71.91 | 72.14 | 334,450 | +1.05(+1.48%) |
Sep 25, 2020 | 70.15 | 71.35 | 70.00 | 71.09 | 331,000 | +0.62(+0.88%) |
Sep 24, 2020 | 69.99 | 71.15 | 69.55 | 70.47 | 643,463 | +0.32(+0.46%) |
Sep 23, 2020 | 71.67 | 71.99 | 70.10 | 70.15 | 419,842 | -1.87(-2.60%) |
Sep 22, 2020 | 71.75 | 72.26 | 71.60 | 72.02 | 347,665 | +0.35(+0.49%) |
Sep 21, 2020 | 72.52 | 72.72 | 70.91 | 71.67 | 767,715 | -1.90(-2.58%) |
Sep 18, 2020 | 74.41 | 74.43 | 73.37 | 73.57 | 554,300 | -0.70(-0.94%) |
Sep 17, 2020 | 73.39 | 74.46 | 73.15 | 74.27 | 356,225 | -0.04(-0.05%) |
Sep 16, 2020 | 74.04 | 74.93 | 73.91 | 74.31 | 543,879 | +0.48(+0.65%) |
Sep 15, 2020 | 74.32 | 74.42 | 73.68 | 73.83 | 338,644 | -0.07(-0.09%) |
Sep 14, 2020 | 73.47 | 74.21 | 73.44 | 73.90 | 236,912 | +0.89(+1.22%) |
Sep 11, 2020 | 72.60 | 73.24 | 72.45 | 73.01 | 390,300 | +0.56(+0.77%) |
Sep 10, 2020 | 73.58 | 73.71 | 72.31 | 72.45 | 326,154 | -1.04(-1.42%) |
Sep 09, 2020 | 72.87 | 74.03 | 72.86 | 73.49 | 326,004 | +1.17(+1.62%) |
Sep 08, 2020 | 73.14 | 73.24 | 72.21 | 72.32 | 668,694 | -1.33(-1.81%) |
Sep 04, 2020 | 74.42 | 74.50 | 72.81 | 73.65 | 823,300 | -0.14(-0.19%) |
Sep 03, 2020 | 75.47 | 75.85 | 73.26 | 73.79 | 743,108 | -1.62(-2.15%) |
Sep 02, 2020 | 74.22 | 75.61 | 74.11 | 75.41 | 572,274 | +1.41(+1.91%) |