Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 82.43 | 82.64 | 77.82 | 79.73 | 19,237,016 | -3.79(-4.54%) |
Nov 27, 2020 | 83.20 | 83.88 | 82.37 | 83.52 | 6,195,431 | +1.10(+1.34%) |
Nov 25, 2020 | 82.17 | 83.15 | 81.05 | 82.42 | 12,229,540 | -1.49(-1.77%) |
Nov 24, 2020 | 83.25 | 84.34 | 82.51 | 83.91 | 10,190,265 | +2.11(+2.58%) |
Nov 23, 2020 | 82.71 | 83.24 | 80.73 | 81.79 | 10,551,443 | -0.17(-0.21%) |
Nov 20, 2020 | 80.51 | 82.12 | 79.76 | 81.96 | 11,331,939 | +1.59(+1.98%) |
Nov 19, 2020 | 79.60 | 80.65 | 79.14 | 80.37 | 11,511,287 | -0.20(-0.24%) |
Nov 18, 2020 | 81.39 | 81.48 | 78.84 | 80.57 | 13,427,114 | -0.67(-0.83%) |
Nov 17, 2020 | 81.63 | 82.11 | 80.05 | 81.24 | 18,248,562 | +1.60(+2.01%) |
Nov 16, 2020 | 82.67 | 83.69 | 78.60 | 79.65 | 34,097,220 | -6.37(-7.41%) |
Nov 13, 2020 | 84.94 | 86.25 | 82.40 | 86.02 | 24,455,762 | +5.32(+6.60%) |
Nov 12, 2020 | 81.30 | 83.76 | 80.20 | 80.69 | 23,166,786 | +3.31(+4.27%) |
Nov 11, 2020 | 74.27 | 77.79 | 73.39 | 77.39 | 19,048,546 | +2.58(+3.45%) |
Nov 10, 2020 | 77.09 | 77.42 | 73.10 | 74.81 | 28,965,636 | -4.47(-5.63%) |
Nov 09, 2020 | 85.79 | 86.38 | 78.48 | 79.27 | 22,279,542 | -7.13(-8.25%) |
Nov 06, 2020 | 85.94 | 86.66 | 84.92 | 86.40 | 10,310,589 | +0.84(+0.98%) |
Nov 05, 2020 | 85.64 | 86.00 | 82.34 | 85.56 | 17,846,210 | +2.13(+2.55%) |
Nov 04, 2020 | 80.99 | 83.68 | 80.53 | 83.43 | 25,823,838 | +6.18(+8.01%) |
Nov 03, 2020 | 74.55 | 77.63 | 73.03 | 77.25 | 15,313,705 | +0.35(+0.45%) |
Nov 02, 2020 | 77.39 | 77.94 | 74.58 | 76.90 | 9,586,880 | +0.75(+0.98%) |
Oct 30, 2020 | 76.68 | 76.92 | 74.99 | 76.15 | 9,831,333 | -1.42(-1.83%) |
Oct 29, 2020 | 75.88 | 79.34 | 75.67 | 77.57 | 14,078,351 | +2.77(+3.70%) |
Oct 28, 2020 | 75.95 | 76.60 | 74.56 | 74.81 | 8,738,764 | -2.74(-3.53%) |
Oct 27, 2020 | 76.39 | 78.44 | 75.31 | 77.54 | 8,470,573 | +1.49(+1.97%) |
Oct 26, 2020 | 75.78 | 76.58 | 74.74 | 76.05 | 5,222,841 | +0.07(+0.09%) |
Oct 23, 2020 | 75.44 | 75.98 | 74.10 | 75.98 | 7,320,832 | +0.03(+0.04%) |
Oct 22, 2020 | 77.74 | 78.13 | 74.86 | 75.96 | 9,364,546 | -1.23(-1.60%) |
Oct 21, 2020 | 77.89 | 78.90 | 76.78 | 77.19 | 8,213,545 | +0.06(+0.07%) |
Oct 20, 2020 | 75.67 | 78.02 | 75.67 | 77.13 | 10,389,192 | +1.83(+2.43%) |
Oct 19, 2020 | 76.60 | 77.20 | 74.94 | 75.30 | 8,614,800 | -0.85(-1.12%) |
Oct 16, 2020 | 76.07 | 76.83 | 75.36 | 76.15 | 10,468,486 | +1.19(+1.58%) |
Oct 15, 2020 | 73.80 | 75.03 | 73.46 | 74.97 | 11,285,877 | -0.79(-1.05%) |
Oct 14, 2020 | 77.36 | 77.67 | 74.65 | 75.76 | 13,276,577 | -1.41(-1.83%) |
Oct 13, 2020 | 78.56 | 78.80 | 76.72 | 77.17 | 13,274,777 | -1.60(-2.03%) |
Oct 12, 2020 | 76.73 | 79.77 | 76.51 | 78.77 | 19,313,194 | +4.23(+5.68%) |
Oct 09, 2020 | 73.88 | 74.87 | 73.49 | 74.54 | 12,117,675 | +1.53(+2.10%) |
Oct 08, 2020 | 73.34 | 73.42 | 72.02 | 73.00 | 11,754,894 | +0.03(+0.04%) |
Oct 07, 2020 | 73.39 | 74.18 | 72.57 | 72.98 | 13,040,238 | +1.34(+1.86%) |
Oct 06, 2020 | 71.83 | 73.35 | 71.29 | 71.64 | 10,716,316 | +0.27(+0.38%) |
Oct 05, 2020 | 71.82 | 72.43 | 70.61 | 71.37 | 6,552,644 | +0.28(+0.39%) |
Oct 02, 2020 | 71.69 | 72.99 | 70.77 | 71.09 | 9,447,778 | -2.31(-3.14%) |
Oct 01, 2020 | 73.56 | 73.80 | 72.37 | 73.40 | 7,943,284 | +0.90(+1.24%) |
Sep 30, 2020 | 71.27 | 73.63 | 70.66 | 72.50 | 12,175,453 | +2.29(+3.26%) |
Sep 29, 2020 | 71.09 | 71.37 | 69.82 | 70.21 | 6,346,960 | -0.88(-1.24%) |
Sep 28, 2020 | 70.89 | 71.09 | 69.08 | 71.09 | 8,821,671 | +1.34(+1.92%) |
Sep 25, 2020 | 68.08 | 70.23 | 67.03 | 69.75 | 13,399,902 | +1.82(+2.68%) |
Sep 24, 2020 | 68.66 | 69.40 | 67.59 | 67.93 | 13,020,332 | -1.75(-2.51%) |
Sep 23, 2020 | 70.10 | 71.76 | 69.22 | 69.68 | 10,658,998 | -0.38(-0.55%) |
Sep 22, 2020 | 70.35 | 70.60 | 69.19 | 70.06 | 7,730,615 | -0.12(-0.17%) |
Sep 21, 2020 | 67.97 | 70.20 | 67.28 | 70.18 | 9,823,137 | +0.59(+0.85%) |
Sep 18, 2020 | 70.14 | 70.80 | 68.26 | 69.59 | 10,249,893 | +0.12(+0.17%) |
Sep 17, 2020 | 68.21 | 69.57 | 67.97 | 69.47 | 9,738,688 | -0.67(-0.96%) |
Sep 16, 2020 | 71.94 | 72.00 | 70.02 | 70.15 | 8,630,986 | -1.78(-2.48%) |
Sep 15, 2020 | 73.08 | 73.26 | 71.55 | 71.93 | 8,668,839 | +0.38(+0.54%) |
Sep 14, 2020 | 70.72 | 71.85 | 70.06 | 71.55 | 7,927,972 | +2.25(+3.25%) |
Sep 11, 2020 | 70.23 | 71.17 | 68.50 | 69.30 | 11,317,380 | -0.33(-0.47%) |
Sep 10, 2020 | 72.05 | 73.02 | 68.71 | 69.62 | 12,636,833 | -2.48(-3.45%) |
Sep 09, 2020 | 72.06 | 72.55 | 70.72 | 72.11 | 9,575,448 | +0.91(+1.27%) |
Sep 08, 2020 | 71.00 | 72.87 | 70.42 | 71.20 | 15,068,672 | -3.53(-4.72%) |
Sep 04, 2020 | 72.84 | 75.48 | 70.44 | 74.73 | 23,016,282 | +0.90(+1.21%) |
Sep 03, 2020 | 76.02 | 76.31 | 71.02 | 73.84 | 20,533,712 | -4.25(-5.44%) |
Sep 02, 2020 | 79.83 | 80.88 | 76.41 | 78.09 | 14,835,131 | +1.03(+1.33%) |