Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.99 | 82.08 | 79.83 | 81.89 | 1,389,878 | +0.62(+0.77%) |
Nov 27, 2020 | 80.88 | 82.04 | 80.53 | 81.26 | 258,803 | +0.16(+0.20%) |
Nov 25, 2020 | 80.58 | 81.28 | 80.01 | 81.10 | 667,571 | +0.04(+0.04%) |
Nov 24, 2020 | 82.25 | 82.74 | 80.81 | 81.07 | 1,300,450 | -0.46(-0.56%) |
Nov 23, 2020 | 82.05 | 82.51 | 80.87 | 81.52 | 771,811 | -0.35(-0.43%) |
Nov 20, 2020 | 80.51 | 82.21 | 79.87 | 81.88 | 946,257 | +1.12(+1.38%) |
Nov 19, 2020 | 80.69 | 81.47 | 79.43 | 80.76 | 713,794 | -0.29(-0.36%) |
Nov 18, 2020 | 80.93 | 83.00 | 80.09 | 81.05 | 1,172,649 | +0.17(+0.21%) |
Nov 17, 2020 | 79.64 | 81.39 | 78.58 | 80.88 | 729,158 | +0.88(+1.10%) |
Nov 16, 2020 | 79.10 | 80.05 | 77.26 | 80.00 | 1,013,129 | +2.79(+3.61%) |
Nov 13, 2020 | 74.67 | 78.05 | 74.65 | 77.21 | 1,309,354 | +3.08(+4.16%) |
Nov 12, 2020 | 76.03 | 76.03 | 73.36 | 74.13 | 796,238 | -2.03(-2.67%) |
Nov 11, 2020 | 75.99 | 76.96 | 75.39 | 76.16 | 1,115,566 | +0.77(+1.03%) |
Nov 10, 2020 | 75.45 | 76.77 | 74.60 | 75.39 | 1,076,816 | +0.22(+0.29%) |
Nov 09, 2020 | 76.82 | 78.10 | 74.87 | 75.17 | 1,979,854 | +0.93(+1.26%) |
Nov 06, 2020 | 74.36 | 75.22 | 73.22 | 74.24 | 669,048 | +0.21(+0.29%) |
Nov 05, 2020 | 73.90 | 74.37 | 73.07 | 74.03 | 930,288 | +1.51(+2.09%) |
Nov 04, 2020 | 74.03 | 74.50 | 72.38 | 72.51 | 953,491 | -2.05(-2.75%) |
Nov 03, 2020 | 73.64 | 75.11 | 72.47 | 74.56 | 857,985 | +2.03(+2.80%) |
Nov 02, 2020 | 73.52 | 74.03 | 72.19 | 72.53 | 954,029 | -0.28(-0.39%) |
Oct 30, 2020 | 72.79 | 73.44 | 71.90 | 72.81 | 1,361,728 | -0.41(-0.56%) |
Oct 29, 2020 | 72.82 | 74.10 | 71.77 | 73.22 | 1,163,607 | -0.15(-0.20%) |
Oct 28, 2020 | 73.03 | 73.82 | 71.35 | 73.37 | 1,966,629 | -0.93(-1.25%) |
Oct 27, 2020 | 73.42 | 75.43 | 72.18 | 74.30 | 2,669,040 | +1.48(+2.04%) |
Oct 26, 2020 | 75.97 | 76.74 | 71.81 | 72.81 | 4,525,426 | -7.51(-9.35%) |
Oct 23, 2020 | 80.28 | 81.15 | 79.45 | 80.32 | 2,258,586 | +1.90(+2.43%) |
Oct 22, 2020 | 76.19 | 78.50 | 75.57 | 78.42 | 1,337,642 | +2.51(+3.30%) |
Oct 21, 2020 | 75.52 | 76.64 | 75.28 | 75.91 | 766,741 | +0.25(+0.33%) |
Oct 20, 2020 | 76.17 | 76.91 | 75.35 | 75.66 | 627,978 | +0.10(+0.13%) |
Oct 19, 2020 | 77.28 | 77.60 | 75.19 | 75.56 | 815,468 | -0.92(-1.20%) |
Oct 16, 2020 | 75.85 | 76.70 | 75.22 | 76.48 | 728,465 | +0.69(+0.91%) |
Oct 15, 2020 | 74.23 | 75.99 | 74.12 | 75.79 | 563,779 | +0.84(+1.12%) |
Oct 14, 2020 | 76.29 | 76.95 | 74.87 | 74.95 | 695,281 | -0.91(-1.20%) |
Oct 13, 2020 | 76.68 | 76.68 | 75.28 | 75.86 | 737,815 | -0.74(-0.97%) |
Oct 12, 2020 | 78.09 | 78.28 | 76.00 | 76.60 | 811,663 | -1.24(-1.59%) |
Oct 09, 2020 | 76.96 | 78.58 | 76.93 | 77.84 | 957,657 | +1.05(+1.36%) |
Oct 08, 2020 | 74.48 | 76.83 | 74.23 | 76.80 | 849,915 | +2.65(+3.57%) |
Oct 07, 2020 | 73.59 | 74.36 | 73.04 | 74.15 | 597,077 | +1.64(+2.26%) |
Oct 06, 2020 | 73.27 | 74.20 | 72.27 | 72.51 | 934,472 | -0.03(-0.05%) |
Oct 05, 2020 | 72.64 | 73.84 | 72.32 | 72.54 | 926,305 | +0.10(+0.14%) |
Oct 02, 2020 | 71.04 | 73.45 | 70.06 | 72.44 | 930,969 | +0.02(+0.02%) |
Oct 01, 2020 | 72.46 | 73.87 | 71.92 | 72.42 | 876,546 | +0.20(+0.28%) |
Sep 30, 2020 | 73.36 | 74.93 | 71.84 | 72.22 | 1,635,423 | +1.29(+1.82%) |
Sep 29, 2020 | 69.13 | 71.50 | 68.83 | 70.93 | 1,078,470 | +2.61(+3.82%) |
Sep 28, 2020 | 68.10 | 68.67 | 67.48 | 68.32 | 552,576 | +1.12(+1.66%) |
Sep 25, 2020 | 66.40 | 67.43 | 65.83 | 67.20 | 794,554 | +0.71(+1.06%) |
Sep 24, 2020 | 67.45 | 67.62 | 65.72 | 66.49 | 804,643 | -0.63(-0.94%) |
Sep 23, 2020 | 68.03 | 69.63 | 67.03 | 67.12 | 1,131,067 | +1.25(+1.90%) |
Sep 22, 2020 | 66.46 | 67.72 | 65.70 | 65.87 | 821,028 | -0.54(-0.82%) |
Sep 21, 2020 | 68.47 | 68.56 | 66.00 | 66.41 | 1,222,067 | -3.35(-4.81%) |
Sep 18, 2020 | 70.10 | 71.57 | 69.42 | 69.77 | 2,022,407 | -0.44(-0.62%) |
Sep 17, 2020 | 67.42 | 70.36 | 67.31 | 70.20 | 1,439,877 | +1.66(+2.42%) |
Sep 16, 2020 | 67.03 | 69.85 | 66.92 | 68.54 | 1,266,243 | +0.96(+1.42%) |
Sep 15, 2020 | 67.60 | 68.48 | 66.69 | 67.58 | 1,339,516 | +0.20(+0.30%) |
Sep 14, 2020 | 68.74 | 70.22 | 67.31 | 67.38 | 1,259,826 | -1.28(-1.87%) |
Sep 11, 2020 | 69.23 | 69.23 | 68.15 | 68.67 | 895,806 | +0.07(+0.10%) |
Sep 10, 2020 | 69.02 | 69.85 | 68.27 | 68.60 | 1,258,213 | +0.17(+0.26%) |
Sep 09, 2020 | 68.54 | 69.41 | 67.03 | 68.42 | 1,676,921 | +0.24(+0.36%) |
Sep 08, 2020 | 67.65 | 69.14 | 67.36 | 68.18 | 996,387 | -0.84(-1.22%) |
Sep 04, 2020 | 70.47 | 70.72 | 68.27 | 69.02 | 702,694 | -0.83(-1.19%) |
Sep 03, 2020 | 72.16 | 72.69 | 69.20 | 69.85 | 865,726 | -2.23(-3.09%) |
Sep 02, 2020 | 72.40 | 72.59 | 70.63 | 72.08 | 739,889 | +0.58(+0.81%) |