Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.66 | 72.66 | 70.75 | 70.95 | 698,376 | +0.95(+1.36%) |
Nov 27, 2020 | 69.60 | 70.50 | 69.60 | 70.00 | 376,000 | +3.40(+5.11%) |
Nov 25, 2020 | 66.50 | 66.99 | 65.95 | 66.60 | 846,700 | +0.78(+1.19%) |
Nov 24, 2020 | 66.28 | 66.28 | 65.61 | 65.82 | 567,573 | -0.52(-0.78%) |
Nov 23, 2020 | 67.00 | 67.07 | 65.94 | 66.34 | 762,061 | +0.02(+0.03%) |
Nov 20, 2020 | 66.89 | 66.89 | 65.75 | 66.32 | 537,200 | -0.50(-0.75%) |
Nov 19, 2020 | 66.15 | 67.06 | 65.02 | 66.82 | 1,564,760 | +2.37(+3.68%) |
Nov 18, 2020 | 64.40 | 64.59 | 64.00 | 64.45 | 773,931 | +0.30(+0.47%) |
Nov 17, 2020 | 62.98 | 64.31 | 62.70 | 64.15 | 1,547,642 | +0.21(+0.33%) |
Nov 16, 2020 | 63.98 | 64.20 | 63.50 | 63.94 | 964,523 | -1.59(-2.43%) |
Nov 13, 2020 | 65.71 | 65.82 | 64.45 | 65.53 | 489,600 | +1.19(+1.85%) |
Nov 12, 2020 | 64.22 | 64.93 | 63.08 | 64.34 | 719,199 | +1.05(+1.66%) |
Nov 11, 2020 | 62.09 | 63.50 | 61.61 | 63.29 | 1,020,027 | -1.12(-1.74%) |
Nov 10, 2020 | 64.58 | 64.90 | 63.81 | 64.41 | 1,560,443 | -1.89(-2.85%) |
Nov 09, 2020 | 67.50 | 67.50 | 64.50 | 66.30 | 1,913,154 | -4.36(-6.17%) |
Nov 06, 2020 | 70.28 | 70.83 | 69.98 | 70.66 | 896,000 | -2.04(-2.81%) |
Nov 05, 2020 | 71.75 | 73.75 | 71.50 | 72.70 | 1,063,725 | +4.22(+6.16%) |
Nov 04, 2020 | 69.04 | 69.27 | 68.02 | 68.48 | 468,444 | -1.56(-2.23%) |
Nov 03, 2020 | 68.02 | 70.06 | 68.02 | 70.04 | 275,308 | +1.31(+1.91%) |
Nov 02, 2020 | 68.38 | 69.67 | 68.38 | 68.73 | 251,340 | +1.00(+1.48%) |
Oct 30, 2020 | 69.13 | 69.13 | 67.70 | 67.73 | 321,400 | -1.81(-2.60%) |
Oct 29, 2020 | 69.45 | 69.70 | 68.35 | 69.54 | 243,284 | +1.49(+2.19%) |
Oct 28, 2020 | 68.05 | 68.53 | 67.57 | 68.05 | 361,880 | -0.30(-0.44%) |
Oct 27, 2020 | 69.08 | 69.08 | 68.00 | 68.35 | 365,739 | +2.89(+4.41%) |
Oct 26, 2020 | 65.50 | 65.73 | 65.00 | 65.46 | 246,572 | -0.14(-0.21%) |
Oct 23, 2020 | 65.67 | 66.00 | 65.40 | 65.60 | 246,400 | -1.39(-2.07%) |
Oct 22, 2020 | 67.30 | 67.30 | 66.73 | 66.99 | 221,283 | -0.11(-0.16%) |
Oct 21, 2020 | 67.11 | 67.62 | 67.00 | 67.10 | 200,124 | -0.84(-1.24%) |
Oct 20, 2020 | 68.41 | 68.41 | 67.50 | 67.94 | 298,128 | -0.77(-1.12%) |
Oct 19, 2020 | 68.87 | 69.45 | 68.68 | 68.71 | 191,572 | -0.14(-0.20%) |
Oct 16, 2020 | 68.83 | 69.20 | 68.70 | 68.85 | 243,300 | -0.31(-0.45%) |
Oct 15, 2020 | 69.00 | 69.39 | 68.85 | 69.16 | 289,810 | -1.11(-1.58%) |
Oct 14, 2020 | 69.60 | 70.98 | 69.60 | 70.27 | 369,776 | -0.15(-0.21%) |
Oct 13, 2020 | 70.88 | 70.88 | 69.81 | 70.42 | 257,951 | +0.17(+0.24%) |
Oct 12, 2020 | 70.77 | 70.77 | 69.30 | 70.25 | 216,642 | +1.47(+2.14%) |
Oct 09, 2020 | 68.74 | 68.88 | 68.62 | 68.78 | 164,500 | -0.07(-0.10%) |
Oct 08, 2020 | 68.78 | 69.40 | 68.78 | 68.85 | 222,417 | +0.29(+0.42%) |
Oct 07, 2020 | 68.30 | 68.65 | 68.24 | 68.56 | 241,179 | +0.88(+1.30%) |
Oct 06, 2020 | 68.11 | 68.79 | 67.61 | 67.68 | 315,546 | -0.12(-0.18%) |
Oct 05, 2020 | 67.02 | 69.66 | 67.02 | 67.80 | 467,786 | -1.66(-2.39%) |
Oct 02, 2020 | 69.43 | 69.69 | 68.71 | 69.46 | 595,700 | -1.84(-2.58%) |
Oct 01, 2020 | 71.16 | 71.41 | 70.84 | 71.30 | 127,783 | +0.40(+0.56%) |
Sep 30, 2020 | 70.62 | 71.00 | 70.60 | 70.90 | 259,016 | -0.74(-1.03%) |
Sep 29, 2020 | 71.53 | 72.00 | 71.53 | 71.64 | 165,462 | +1.04(+1.47%) |
Sep 28, 2020 | 70.78 | 71.20 | 70.51 | 70.60 | 180,217 | +0.26(+0.37%) |
Sep 25, 2020 | 69.88 | 70.37 | 69.31 | 70.34 | 191,200 | +0.14(+0.20%) |
Sep 24, 2020 | 70.00 | 70.40 | 69.72 | 70.20 | 388,337 | -0.78(-1.10%) |
Sep 23, 2020 | 71.61 | 71.90 | 70.65 | 70.98 | 326,474 | -0.52(-0.73%) |
Sep 22, 2020 | 71.98 | 71.98 | 71.01 | 71.50 | 131,964 | +0.15(+0.21%) |
Sep 21, 2020 | 71.29 | 71.42 | 70.31 | 71.35 | 193,354 | -0.71(-0.99%) |
Sep 18, 2020 | 72.77 | 72.82 | 71.05 | 72.06 | 543,400 | +1.54(+2.18%) |
Sep 17, 2020 | 70.66 | 70.66 | 70.10 | 70.52 | 216,688 | -0.92(-1.29%) |
Sep 16, 2020 | 71.15 | 71.80 | 71.14 | 71.44 | 556,421 | +0.06(+0.08%) |
Sep 15, 2020 | 70.94 | 71.47 | 70.90 | 71.38 | 564,326 | +1.03(+1.46%) |
Sep 14, 2020 | 70.17 | 70.45 | 69.96 | 70.35 | 410,101 | +0.36(+0.51%) |
Sep 11, 2020 | 69.89 | 70.00 | 69.29 | 69.99 | 199,600 | +1.10(+1.60%) |
Sep 10, 2020 | 69.66 | 69.85 | 68.89 | 68.89 | 406,425 | -0.74(-1.06%) |
Sep 09, 2020 | 68.63 | 69.78 | 66.13 | 69.63 | 1,063,428 | +2.87(+4.30%) |
Sep 08, 2020 | 66.47 | 67.35 | 66.02 | 66.76 | 704,024 | -3.92(-5.55%) |
Sep 04, 2020 | 70.12 | 70.89 | 69.57 | 70.68 | 718,200 | +0.58(+0.83%) |
Sep 03, 2020 | 71.15 | 71.31 | 69.27 | 70.10 | 3,839,864 | +0.02(+0.02%) |
Sep 02, 2020 | 70.50 | 70.60 | 69.53 | 70.08 | 2,403,914 | -0.42(-0.59%) |