Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.56 | 73.56 | 71.86 | 72.50 | 32,013 | -0.66(-0.90%) |
Nov 27, 2020 | 72.99 | 73.39 | 72.02 | 73.16 | 12,400 | +0.66(+0.91%) |
Nov 25, 2020 | 72.59 | 73.46 | 72.14 | 72.50 | 27,100 | -0.19(-0.26%) |
Nov 24, 2020 | 73.42 | 74.29 | 71.94 | 72.69 | 53,194 | -0.24(-0.33%) |
Nov 23, 2020 | 73.34 | 73.42 | 72.24 | 72.93 | 31,491 | +0.32(+0.44%) |
Nov 20, 2020 | 71.15 | 72.88 | 70.97 | 72.61 | 35,200 | +0.42(+0.58%) |
Nov 19, 2020 | 71.13 | 72.19 | 70.92 | 72.19 | 17,973 | +0.63(+0.88%) |
Nov 18, 2020 | 72.01 | 72.34 | 70.12 | 71.56 | 29,052 | -0.54(-0.75%) |
Nov 17, 2020 | 68.67 | 73.25 | 68.67 | 72.10 | 52,369 | +0.89(+1.25%) |
Nov 16, 2020 | 71.82 | 72.91 | 69.78 | 71.21 | 48,153 | -0.27(-0.38%) |
Nov 13, 2020 | 72.13 | 73.71 | 71.17 | 71.48 | 25,000 | -0.50(-0.69%) |
Nov 12, 2020 | 74.73 | 74.73 | 70.72 | 71.98 | 35,527 | -3.35(-4.45%) |
Nov 11, 2020 | 74.12 | 75.33 | 72.77 | 75.33 | 19,410 | +0.93(+1.25%) |
Nov 10, 2020 | 74.32 | 76.70 | 73.48 | 74.40 | 33,053 | +0.68(+0.92%) |
Nov 09, 2020 | 73.21 | 75.75 | 72.05 | 73.72 | 48,695 | +1.84(+2.57%) |
Nov 06, 2020 | 72.00 | 74.58 | 70.00 | 71.88 | 64,800 | -4.92(-6.41%) |
Nov 05, 2020 | 76.00 | 78.00 | 75.82 | 76.80 | 48,388 | +0.63(+0.83%) |
Nov 04, 2020 | 74.16 | 76.17 | 74.16 | 76.17 | 27,684 | +1.46(+1.95%) |
Nov 03, 2020 | 76.12 | 76.89 | 74.09 | 74.71 | 33,422 | -0.66(-0.88%) |
Nov 02, 2020 | 74.38 | 75.37 | 73.77 | 75.37 | 43,952 | +1.58(+2.14%) |
Oct 30, 2020 | 74.13 | 75.12 | 73.13 | 73.79 | 46,700 | -0.96(-1.28%) |
Oct 29, 2020 | 73.97 | 75.48 | 73.76 | 74.75 | 23,053 | +0.21(+0.28%) |
Oct 28, 2020 | 74.47 | 74.85 | 73.66 | 74.54 | 24,865 | -1.15(-1.52%) |
Oct 27, 2020 | 75.25 | 76.46 | 75.25 | 75.69 | 17,713 | +0.16(+0.21%) |
Oct 26, 2020 | 76.37 | 76.37 | 75.26 | 75.53 | 20,124 | -1.39(-1.81%) |
Oct 23, 2020 | 76.49 | 78.00 | 76.49 | 76.92 | 21,000 | +0.47(+0.61%) |
Oct 22, 2020 | 76.79 | 77.13 | 75.50 | 76.45 | 26,060 | +0.17(+0.22%) |
Oct 21, 2020 | 76.54 | 77.06 | 76.03 | 76.28 | 17,863 | +0.24(+0.32%) |
Oct 20, 2020 | 76.49 | 77.20 | 75.61 | 76.04 | 13,908 | +0.08(+0.11%) |
Oct 19, 2020 | 74.81 | 76.89 | 74.81 | 75.96 | 16,456 | +0.86(+1.15%) |
Oct 16, 2020 | 74.36 | 75.65 | 74.18 | 75.10 | 14,700 | +0.23(+0.31%) |
Oct 15, 2020 | 73.21 | 75.12 | 72.53 | 74.87 | 13,468 | +1.30(+1.77%) |
Oct 14, 2020 | 76.00 | 76.00 | 73.45 | 73.57 | 14,043 | -2.04(-2.70%) |
Oct 13, 2020 | 73.15 | 75.93 | 73.15 | 75.61 | 22,801 | +1.52(+2.05%) |
Oct 12, 2020 | 73.83 | 74.15 | 72.67 | 74.09 | 22,524 | +0.24(+0.32%) |
Oct 09, 2020 | 74.64 | 75.00 | 72.70 | 73.85 | 26,200 | -0.18(-0.24%) |
Oct 08, 2020 | 73.15 | 74.30 | 72.97 | 74.03 | 26,327 | +1.39(+1.91%) |
Oct 07, 2020 | 72.78 | 73.25 | 72.06 | 72.64 | 35,327 | +0.29(+0.40%) |
Oct 06, 2020 | 73.26 | 74.01 | 71.87 | 72.35 | 37,910 | -0.35(-0.48%) |
Oct 05, 2020 | 71.25 | 73.22 | 71.25 | 72.70 | 39,803 | +1.59(+2.24%) |
Oct 02, 2020 | 70.51 | 71.92 | 70.50 | 71.11 | 103,500 | -0.04(-0.06%) |
Oct 01, 2020 | 69.10 | 71.58 | 69.10 | 71.15 | 38,196 | +2.25(+3.27%) |
Sep 30, 2020 | 69.56 | 69.80 | 68.44 | 68.90 | 29,346 | -0.64(-0.92%) |
Sep 29, 2020 | 68.82 | 69.85 | 68.48 | 69.54 | 25,421 | +1.50(+2.20%) |
Sep 28, 2020 | 68.12 | 68.61 | 67.53 | 68.04 | 16,611 | +0.27(+0.40%) |
Sep 25, 2020 | 67.47 | 67.96 | 67.47 | 67.77 | 22,100 | -0.23(-0.34%) |
Sep 24, 2020 | 67.50 | 68.27 | 67.04 | 68.00 | 30,760 | +0.50(+0.74%) |
Sep 23, 2020 | 68.11 | 68.40 | 67.40 | 67.50 | 36,100 | -0.76(-1.11%) |
Sep 22, 2020 | 68.03 | 69.00 | 67.41 | 68.26 | 26,209 | +0.01(+0.01%) |
Sep 21, 2020 | 69.95 | 70.89 | 66.86 | 68.25 | 87,925 | -2.89(-4.06%) |
Sep 18, 2020 | 72.27 | 73.48 | 71.07 | 71.14 | 391,500 | -0.35(-0.49%) |
Sep 17, 2020 | 69.96 | 71.90 | 69.55 | 71.49 | 52,128 | +0.94(+1.33%) |
Sep 16, 2020 | 72.55 | 73.18 | 70.41 | 70.55 | 50,892 | -1.86(-2.57%) |
Sep 15, 2020 | 72.65 | 74.72 | 70.37 | 72.41 | 49,802 | +0.00(+0.00%) |
Sep 14, 2020 | 69.70 | 72.84 | 69.70 | 72.41 | 74,262 | +3.21(+4.64%) |
Sep 11, 2020 | 70.25 | 70.58 | 68.32 | 69.20 | 44,400 | -0.43(-0.62%) |
Sep 10, 2020 | 70.00 | 70.50 | 69.15 | 69.63 | 42,093 | -0.51(-0.73%) |
Sep 09, 2020 | 68.87 | 71.78 | 68.87 | 70.14 | 60,538 | +1.73(+2.53%) |
Sep 08, 2020 | 60.34 | 69.52 | 60.34 | 68.41 | 84,070 | +5.44(+8.64%) |
Sep 04, 2020 | 63.10 | 63.10 | 60.28 | 62.97 | 34,400 | +0.56(+0.90%) |
Sep 03, 2020 | 64.24 | 64.24 | 61.57 | 62.41 | 21,752 | -2.18(-3.38%) |
Sep 02, 2020 | 64.16 | 64.65 | 63.50 | 64.59 | 14,282 | +0.19(+0.30%) |