Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.02 | 72.02 | 70.81 | 71.03 | 40,934 | -1.01(-1.40%) |
Nov 27, 2020 | 72.98 | 72.98 | 71.87 | 72.04 | 39,398 | -0.75(-1.03%) |
Nov 25, 2020 | 72.55 | 72.83 | 72.07 | 72.79 | 62,599 | +0.13(+0.18%) |
Nov 24, 2020 | 72.31 | 72.82 | 72.17 | 72.66 | 74,821 | +0.87(+1.22%) |
Nov 23, 2020 | 71.66 | 72.10 | 71.47 | 71.79 | 80,945 | +0.13(+0.18%) |
Nov 20, 2020 | 71.55 | 72.09 | 71.36 | 71.66 | 101,122 | -0.01(-0.02%) |
Nov 19, 2020 | 72.31 | 72.31 | 71.20 | 71.67 | 120,455 | -0.72(-1.00%) |
Nov 18, 2020 | 74.02 | 74.16 | 72.39 | 72.39 | 98,541 | -1.35(-1.83%) |
Nov 17, 2020 | 74.63 | 74.88 | 73.69 | 73.74 | 44,248 | -1.36(-1.81%) |
Nov 16, 2020 | 75.11 | 75.11 | 74.33 | 75.10 | 39,050 | +0.80(+1.07%) |
Nov 13, 2020 | 73.87 | 74.48 | 73.87 | 74.31 | 382,820 | +0.74(+1.01%) |
Nov 12, 2020 | 74.36 | 74.42 | 72.93 | 73.56 | 421,887 | -1.16(-1.55%) |
Nov 11, 2020 | 74.95 | 75.33 | 74.45 | 74.72 | 120,803 | +0.25(+0.34%) |
Nov 10, 2020 | 73.78 | 74.63 | 73.39 | 74.47 | 108,233 | +1.24(+1.69%) |
Nov 09, 2020 | 74.00 | 75.77 | 73.23 | 73.23 | 331,639 | +1.45(+2.02%) |
Nov 06, 2020 | 71.93 | 72.56 | 71.72 | 71.77 | 51,217 | -0.23(-0.32%) |
Nov 05, 2020 | 71.88 | 73.20 | 71.88 | 72.00 | 106,916 | +0.73(+1.03%) |
Nov 04, 2020 | 71.98 | 72.94 | 71.27 | 71.27 | 39,037 | -1.19(-1.65%) |
Nov 03, 2020 | 72.24 | 73.10 | 72.00 | 72.46 | 59,874 | +1.14(+1.60%) |
Nov 02, 2020 | 70.56 | 71.40 | 70.14 | 71.33 | 95,783 | +1.51(+2.16%) |
Oct 30, 2020 | 69.93 | 70.47 | 69.22 | 69.82 | 50,123 | -0.63(-0.90%) |
Oct 29, 2020 | 70.03 | 71.21 | 69.16 | 70.45 | 68,524 | +0.23(+0.33%) |
Oct 28, 2020 | 71.32 | 72.13 | 70.18 | 70.22 | 73,554 | -2.19(-3.03%) |
Oct 27, 2020 | 72.42 | 73.10 | 72.41 | 72.41 | 34,611 | -0.13(-0.18%) |
Oct 26, 2020 | 72.01 | 72.61 | 71.72 | 72.55 | 46,150 | -0.04(-0.06%) |
Oct 23, 2020 | 72.82 | 72.83 | 72.29 | 72.59 | 31,080 | +0.12(+0.17%) |
Oct 22, 2020 | 71.45 | 72.50 | 71.33 | 72.46 | 114,927 | +1.07(+1.50%) |
Oct 21, 2020 | 71.34 | 71.86 | 71.27 | 71.40 | 63,569 | -0.21(-0.30%) |
Oct 20, 2020 | 71.31 | 71.94 | 71.24 | 71.61 | 73,206 | +0.45(+0.63%) |
Oct 19, 2020 | 71.80 | 72.01 | 71.01 | 71.16 | 71,453 | -0.52(-0.72%) |
Oct 16, 2020 | 71.20 | 71.97 | 71.07 | 71.68 | 199,180 | +0.69(+0.97%) |
Oct 15, 2020 | 70.28 | 71.37 | 70.11 | 70.99 | 33,260 | -0.01(-0.01%) |
Oct 14, 2020 | 71.19 | 71.48 | 70.66 | 71.00 | 48,864 | -0.05(-0.08%) |
Oct 13, 2020 | 71.30 | 71.30 | 70.36 | 71.06 | 42,904 | -0.54(-0.75%) |
Oct 12, 2020 | 71.18 | 72.08 | 71.08 | 71.60 | 390,351 | +0.45(+0.64%) |
Oct 09, 2020 | 71.45 | 71.45 | 70.76 | 71.14 | 26,046 | -0.09(-0.13%) |
Oct 08, 2020 | 70.14 | 71.29 | 70.14 | 71.24 | 54,415 | +1.38(+1.97%) |
Oct 07, 2020 | 69.80 | 70.15 | 69.41 | 69.86 | 47,608 | +0.23(+0.33%) |
Oct 06, 2020 | 68.98 | 70.29 | 68.81 | 69.63 | 73,707 | +0.78(+1.13%) |
Oct 05, 2020 | 68.20 | 69.08 | 67.97 | 68.85 | 48,223 | +0.81(+1.19%) |
Oct 02, 2020 | 66.60 | 68.34 | 66.60 | 68.04 | 44,870 | +0.78(+1.16%) |
Oct 01, 2020 | 66.71 | 67.41 | 66.71 | 67.26 | 50,742 | +0.55(+0.82%) |
Sep 30, 2020 | 66.76 | 66.91 | 66.16 | 66.71 | 49,328 | +0.63(+0.95%) |
Sep 29, 2020 | 66.47 | 66.66 | 65.80 | 66.09 | 96,304 | -0.06(-0.09%) |
Sep 28, 2020 | 66.45 | 66.67 | 66.03 | 66.15 | 40,149 | +0.21(+0.31%) |
Sep 25, 2020 | 64.72 | 66.02 | 64.52 | 65.94 | 100,246 | +0.98(+1.51%) |
Sep 24, 2020 | 64.25 | 65.28 | 63.83 | 64.96 | 38,095 | +0.73(+1.13%) |
Sep 23, 2020 | 65.21 | 65.36 | 64.18 | 64.23 | 41,534 | -0.99(-1.52%) |
Sep 22, 2020 | 65.19 | 65.63 | 64.85 | 65.23 | 77,354 | +0.39(+0.60%) |
Sep 21, 2020 | 64.77 | 64.99 | 63.98 | 64.84 | 73,599 | -0.38(-0.58%) |
Sep 18, 2020 | 66.58 | 66.58 | 65.13 | 65.22 | 44,371 | -1.21(-1.82%) |
Sep 17, 2020 | 66.64 | 66.67 | 65.94 | 66.43 | 29,086 | -0.54(-0.80%) |
Sep 16, 2020 | 66.58 | 67.32 | 66.58 | 66.97 | 50,753 | -0.06(-0.09%) |
Sep 15, 2020 | 67.02 | 67.96 | 66.67 | 67.02 | 44,537 | +0.43(+0.64%) |
Sep 14, 2020 | 66.01 | 66.88 | 66.01 | 66.59 | 34,274 | +0.88(+1.34%) |
Sep 11, 2020 | 65.80 | 65.85 | 65.24 | 65.71 | 39,073 | +0.13(+0.20%) |
Sep 10, 2020 | 66.44 | 66.44 | 65.58 | 65.58 | 46,683 | -1.16(-1.73%) |
Sep 09, 2020 | 66.29 | 67.60 | 66.29 | 66.73 | 90,606 | +0.78(+1.18%) |
Sep 08, 2020 | 66.47 | 66.47 | 65.36 | 65.96 | 57,171 | -0.49(-0.74%) |
Sep 04, 2020 | 67.17 | 67.17 | 65.66 | 66.44 | 50,552 | -0.34(-0.51%) |
Sep 03, 2020 | 67.61 | 68.26 | 66.34 | 66.78 | 75,314 | -0.73(-1.09%) |
Sep 02, 2020 | 65.78 | 67.83 | 65.53 | 67.52 | 69,091 | +1.95(+2.97%) |