Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 85.89 | 85.97 | 83.14 | 83.53 | 1,296,637 | -2.71(-3.14%) |
Nov 27, 2020 | 87.28 | 87.55 | 85.70 | 86.24 | 656,482 | -0.66(-0.76%) |
Nov 25, 2020 | 86.75 | 87.48 | 85.33 | 86.91 | 741,315 | -0.65(-0.75%) |
Nov 24, 2020 | 85.37 | 88.40 | 85.19 | 87.56 | 1,348,108 | +3.63(+4.33%) |
Nov 23, 2020 | 82.98 | 84.15 | 81.83 | 83.93 | 960,082 | +1.95(+2.37%) |
Nov 20, 2020 | 83.27 | 83.38 | 81.78 | 81.98 | 663,282 | -1.77(-2.11%) |
Nov 19, 2020 | 82.54 | 84.02 | 81.57 | 83.75 | 880,068 | +0.60(+0.72%) |
Nov 18, 2020 | 84.92 | 85.34 | 83.15 | 83.15 | 626,661 | -0.99(-1.17%) |
Nov 17, 2020 | 81.95 | 84.23 | 81.47 | 84.13 | 941,118 | +0.58(+0.70%) |
Nov 16, 2020 | 83.68 | 84.45 | 82.49 | 83.55 | 761,393 | +2.10(+2.58%) |
Nov 13, 2020 | 79.62 | 81.94 | 78.70 | 81.45 | 883,001 | +2.90(+3.69%) |
Nov 12, 2020 | 78.95 | 80.02 | 77.69 | 78.56 | 658,062 | -1.47(-1.84%) |
Nov 11, 2020 | 82.57 | 83.23 | 79.52 | 80.03 | 681,090 | -2.37(-2.87%) |
Nov 10, 2020 | 81.96 | 83.07 | 80.52 | 82.39 | 1,490,803 | +0.94(+1.16%) |
Nov 09, 2020 | 79.20 | 82.64 | 79.19 | 81.45 | 2,017,255 | +8.20(+11.19%) |
Nov 06, 2020 | 73.50 | 73.92 | 72.77 | 73.25 | 1,223,337 | +0.07(+0.10%) |
Nov 05, 2020 | 71.44 | 73.92 | 71.41 | 73.18 | 733,230 | +2.41(+3.41%) |
Nov 04, 2020 | 72.45 | 73.73 | 70.60 | 70.77 | 1,132,656 | -3.27(-4.42%) |
Nov 03, 2020 | 72.32 | 74.89 | 72.03 | 74.04 | 1,059,089 | +3.13(+4.41%) |
Nov 02, 2020 | 71.56 | 71.85 | 70.20 | 70.91 | 957,553 | +0.70(+1.00%) |
Oct 30, 2020 | 69.71 | 70.48 | 68.36 | 70.21 | 966,162 | -0.02(-0.03%) |
Oct 29, 2020 | 69.53 | 70.77 | 68.38 | 70.23 | 904,289 | +0.44(+0.63%) |
Oct 28, 2020 | 71.17 | 71.56 | 69.41 | 69.79 | 999,751 | -2.60(-3.59%) |
Oct 27, 2020 | 73.51 | 73.89 | 72.05 | 72.39 | 985,735 | -1.37(-1.86%) |
Oct 26, 2020 | 74.84 | 75.04 | 72.64 | 73.76 | 837,927 | -1.96(-2.58%) |
Oct 23, 2020 | 78.11 | 78.11 | 75.43 | 75.72 | 1,038,510 | -1.21(-1.57%) |
Oct 22, 2020 | 76.98 | 77.43 | 75.23 | 76.93 | 999,578 | -0.01(-0.01%) |
Oct 21, 2020 | 76.37 | 81.15 | 76.25 | 76.94 | 2,032,374 | +0.01(+0.01%) |
Oct 20, 2020 | 77.60 | 78.34 | 76.69 | 76.93 | 900,584 | +0.31(+0.41%) |
Oct 19, 2020 | 78.47 | 78.90 | 76.46 | 76.62 | 805,946 | -1.77(-2.25%) |
Oct 16, 2020 | 78.49 | 78.93 | 77.40 | 78.38 | 781,000 | +0.32(+0.41%) |
Oct 15, 2020 | 75.05 | 78.29 | 75.00 | 78.06 | 1,051,546 | +2.36(+3.12%) |
Oct 14, 2020 | 75.48 | 76.68 | 75.28 | 75.70 | 770,538 | +0.41(+0.55%) |
Oct 13, 2020 | 76.73 | 77.50 | 75.01 | 75.29 | 931,792 | -2.13(-2.76%) |
Oct 12, 2020 | 76.27 | 77.77 | 75.92 | 77.42 | 734,310 | +0.98(+1.28%) |
Oct 09, 2020 | 75.01 | 76.76 | 74.81 | 76.45 | 784,568 | +0.87(+1.15%) |
Oct 08, 2020 | 74.09 | 75.79 | 73.58 | 75.58 | 593,955 | +1.80(+2.44%) |
Oct 07, 2020 | 73.37 | 74.82 | 73.05 | 73.77 | 991,086 | +1.84(+2.56%) |
Oct 06, 2020 | 73.28 | 73.78 | 71.69 | 71.93 | 1,153,360 | -0.57(-0.79%) |
Oct 05, 2020 | 71.12 | 72.70 | 71.11 | 72.51 | 734,766 | +2.17(+3.09%) |
Oct 02, 2020 | 68.02 | 70.95 | 67.92 | 70.34 | 573,766 | +1.22(+1.77%) |
Oct 01, 2020 | 69.77 | 70.68 | 68.65 | 69.12 | 861,379 | -0.83(-1.18%) |
Sep 30, 2020 | 70.09 | 70.89 | 69.43 | 69.94 | 889,754 | +0.46(+0.66%) |
Sep 29, 2020 | 70.29 | 70.54 | 69.14 | 69.49 | 677,611 | -1.03(-1.46%) |
Sep 28, 2020 | 70.06 | 71.39 | 69.72 | 70.52 | 757,240 | +1.93(+2.81%) |
Sep 25, 2020 | 66.59 | 68.65 | 66.41 | 68.59 | 975,414 | +1.11(+1.65%) |
Sep 24, 2020 | 68.61 | 69.32 | 67.05 | 67.48 | 1,134,446 | -0.69(-1.01%) |
Sep 23, 2020 | 69.73 | 70.90 | 68.05 | 68.17 | 900,025 | -1.61(-2.31%) |
Sep 22, 2020 | 70.94 | 71.90 | 69.02 | 69.78 | 1,755,251 | -1.53(-2.15%) |
Sep 21, 2020 | 71.50 | 72.80 | 69.69 | 71.32 | 1,837,527 | -2.01(-2.74%) |
Sep 18, 2020 | 74.06 | 74.99 | 73.18 | 73.33 | 2,245,795 | -1.04(-1.40%) |
Sep 17, 2020 | 73.73 | 74.93 | 73.49 | 74.37 | 2,216,198 | -0.29(-0.38%) |
Sep 16, 2020 | 70.97 | 77.06 | 70.87 | 74.65 | 3,196,657 | +4.00(+5.66%) |
Sep 15, 2020 | 72.84 | 72.84 | 70.26 | 70.65 | 1,787,107 | -1.56(-2.16%) |
Sep 14, 2020 | 72.27 | 73.53 | 71.98 | 72.21 | 1,489,207 | +0.58(+0.81%) |
Sep 11, 2020 | 70.31 | 72.18 | 70.04 | 71.63 | 883,447 | +1.08(+1.53%) |
Sep 10, 2020 | 72.23 | 73.04 | 70.45 | 70.55 | 1,200,746 | -1.56(-2.16%) |
Sep 09, 2020 | 73.48 | 73.48 | 72.07 | 72.11 | 1,074,838 | -0.46(-0.64%) |
Sep 08, 2020 | 73.82 | 74.48 | 72.13 | 72.58 | 1,783,024 | -2.53(-3.36%) |
Sep 04, 2020 | 75.45 | 76.66 | 74.41 | 75.10 | 1,127,165 | +0.70(+0.94%) |
Sep 03, 2020 | 75.11 | 76.69 | 73.81 | 74.40 | 1,141,918 | -0.23(-0.31%) |
Sep 02, 2020 | 72.77 | 74.96 | 72.27 | 74.63 | 786,748 | +1.64(+2.24%) |