Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.97 | 80.68 | 77.90 | 78.18 | 221,199 | -2.24(-2.79%) |
Nov 27, 2020 | 80.97 | 81.00 | 79.33 | 80.42 | 78,600 | -1.11(-1.36%) |
Nov 25, 2020 | 81.88 | 82.16 | 81.14 | 81.53 | 303,900 | -0.60(-0.73%) |
Nov 24, 2020 | 83.21 | 83.41 | 81.25 | 82.13 | 625,993 | +0.32(+0.39%) |
Nov 23, 2020 | 80.89 | 83.16 | 80.89 | 81.81 | 315,303 | +2.21(+2.78%) |
Nov 20, 2020 | 79.82 | 80.11 | 78.66 | 79.60 | 505,100 | -0.75(-0.93%) |
Nov 19, 2020 | 82.02 | 82.26 | 79.35 | 80.35 | 190,258 | -2.17(-2.63%) |
Nov 18, 2020 | 84.70 | 85.65 | 82.51 | 82.52 | 213,697 | -1.82(-2.16%) |
Nov 17, 2020 | 83.23 | 85.50 | 82.05 | 84.34 | 361,536 | -0.32(-0.38%) |
Nov 16, 2020 | 82.79 | 84.83 | 81.12 | 84.66 | 290,621 | +4.58(+5.72%) |
Nov 13, 2020 | 78.13 | 80.28 | 77.71 | 80.08 | 178,700 | +2.62(+3.38%) |
Nov 12, 2020 | 78.74 | 78.98 | 76.41 | 77.46 | 239,332 | -2.57(-3.21%) |
Nov 11, 2020 | 83.15 | 83.15 | 79.12 | 80.03 | 149,670 | -2.88(-3.47%) |
Nov 10, 2020 | 80.09 | 84.36 | 79.14 | 82.91 | 613,308 | +4.32(+5.50%) |
Nov 09, 2020 | 75.50 | 82.14 | 75.29 | 78.59 | 385,500 | +8.00(+11.33%) |
Nov 06, 2020 | 73.58 | 73.95 | 70.38 | 70.59 | 118,300 | -2.48(-3.39%) |
Nov 05, 2020 | 73.00 | 74.62 | 72.83 | 73.07 | 179,370 | +0.77(+1.07%) |
Nov 04, 2020 | 70.27 | 73.12 | 70.21 | 72.30 | 201,715 | +0.85(+1.19%) |
Nov 03, 2020 | 70.54 | 72.28 | 70.48 | 71.45 | 280,912 | +2.18(+3.15%) |
Nov 02, 2020 | 67.83 | 69.34 | 67.24 | 69.27 | 339,834 | +2.59(+3.88%) |
Oct 30, 2020 | 66.94 | 67.68 | 65.21 | 66.68 | 300,100 | -0.62(-0.92%) |
Oct 29, 2020 | 69.00 | 69.38 | 66.69 | 67.30 | 441,935 | +1.26(+1.91%) |
Oct 28, 2020 | 67.46 | 67.93 | 65.72 | 66.04 | 249,689 | -3.04(-4.40%) |
Oct 27, 2020 | 68.28 | 69.56 | 67.98 | 69.08 | 173,276 | +0.56(+0.82%) |
Oct 26, 2020 | 69.46 | 70.10 | 67.52 | 68.52 | 147,853 | -1.84(-2.62%) |
Oct 23, 2020 | 71.52 | 71.52 | 69.10 | 70.36 | 123,900 | -0.70(-0.99%) |
Oct 22, 2020 | 69.10 | 71.11 | 68.52 | 71.06 | 226,224 | +2.53(+3.69%) |
Oct 21, 2020 | 69.15 | 70.05 | 68.50 | 68.53 | 125,110 | -0.86(-1.24%) |
Oct 20, 2020 | 70.91 | 71.91 | 69.08 | 69.39 | 111,419 | -0.66(-0.94%) |
Oct 19, 2020 | 72.01 | 72.39 | 69.99 | 70.05 | 170,865 | -1.75(-2.44%) |
Oct 16, 2020 | 71.35 | 72.05 | 70.35 | 71.80 | 179,800 | +0.31(+0.43%) |
Oct 15, 2020 | 69.15 | 71.62 | 68.74 | 71.49 | 127,942 | +1.45(+2.07%) |
Oct 14, 2020 | 70.24 | 71.25 | 69.98 | 70.04 | 80,963 | -0.20(-0.28%) |
Oct 13, 2020 | 69.54 | 70.61 | 69.27 | 70.24 | 189,127 | -0.05(-0.07%) |
Oct 12, 2020 | 69.19 | 70.74 | 69.19 | 70.29 | 138,723 | +1.02(+1.47%) |
Oct 09, 2020 | 72.00 | 72.00 | 69.16 | 69.27 | 139,900 | -1.84(-2.59%) |
Oct 08, 2020 | 71.10 | 71.91 | 70.33 | 71.11 | 158,771 | +0.58(+0.82%) |
Oct 07, 2020 | 69.34 | 70.88 | 69.34 | 70.53 | 220,082 | +2.05(+2.99%) |
Oct 06, 2020 | 68.28 | 69.89 | 67.71 | 68.48 | 256,927 | +0.82(+1.21%) |
Oct 05, 2020 | 66.94 | 68.29 | 66.45 | 67.66 | 181,644 | +1.26(+1.90%) |
Oct 02, 2020 | 62.88 | 66.95 | 62.21 | 66.40 | 225,500 | +2.51(+3.93%) |
Oct 01, 2020 | 63.89 | 64.62 | 63.00 | 63.89 | 282,313 | +0.33(+0.52%) |
Sep 30, 2020 | 64.51 | 65.42 | 63.04 | 63.56 | 219,485 | -0.50(-0.78%) |
Sep 29, 2020 | 65.27 | 65.36 | 63.40 | 64.06 | 209,955 | -1.21(-1.85%) |
Sep 28, 2020 | 64.86 | 65.93 | 64.86 | 65.27 | 189,464 | +1.35(+2.11%) |
Sep 25, 2020 | 62.95 | 64.05 | 62.56 | 63.92 | 208,500 | +0.38(+0.60%) |
Sep 24, 2020 | 62.78 | 64.01 | 61.70 | 63.54 | 156,666 | +1.06(+1.70%) |
Sep 23, 2020 | 64.51 | 65.03 | 62.41 | 62.48 | 272,207 | -1.88(-2.92%) |
Sep 22, 2020 | 64.83 | 65.55 | 63.66 | 64.36 | 231,265 | -0.03(-0.05%) |
Sep 21, 2020 | 66.18 | 66.38 | 62.46 | 64.39 | 297,348 | -3.30(-4.88%) |
Sep 18, 2020 | 69.54 | 69.54 | 67.07 | 67.69 | 726,100 | -1.36(-1.97%) |
Sep 17, 2020 | 68.36 | 69.65 | 68.24 | 69.05 | 240,081 | -0.31(-0.45%) |
Sep 16, 2020 | 69.99 | 70.43 | 69.16 | 69.36 | 225,553 | -0.24(-0.34%) |
Sep 15, 2020 | 70.40 | 70.63 | 69.49 | 69.60 | 147,901 | -0.35(-0.50%) |
Sep 14, 2020 | 70.94 | 71.45 | 69.74 | 69.95 | 174,754 | -0.38(-0.54%) |
Sep 11, 2020 | 70.50 | 70.89 | 69.78 | 70.33 | 229,600 | +0.30(+0.43%) |
Sep 10, 2020 | 70.85 | 71.22 | 69.61 | 70.03 | 247,332 | -0.48(-0.68%) |
Sep 09, 2020 | 69.94 | 70.83 | 69.62 | 70.51 | 225,722 | +1.10(+1.58%) |
Sep 08, 2020 | 70.13 | 70.20 | 69.12 | 69.41 | 207,273 | -1.32(-1.87%) |
Sep 04, 2020 | 72.27 | 72.53 | 69.27 | 70.73 | 159,700 | -0.50(-0.70%) |
Sep 03, 2020 | 74.78 | 74.78 | 71.06 | 71.23 | 189,536 | -3.41(-4.57%) |
Sep 02, 2020 | 73.41 | 74.84 | 73.36 | 74.64 | 177,217 | +1.31(+1.79%) |