Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.78 | 79.19 | 76.15 | 76.22 | 813,702 | -2.85(-3.60%) |
Nov 27, 2020 | 79.59 | 80.19 | 78.38 | 79.07 | 251,692 | -0.78(-0.97%) |
Nov 25, 2020 | 81.74 | 81.74 | 79.52 | 79.84 | 624,319 | -2.45(-2.98%) |
Nov 24, 2020 | 81.13 | 82.60 | 80.51 | 82.30 | 747,746 | +2.16(+2.69%) |
Nov 23, 2020 | 77.16 | 81.05 | 76.84 | 80.14 | 1,338,170 | +3.87(+5.08%) |
Nov 20, 2020 | 75.40 | 76.88 | 75.40 | 76.26 | 798,698 | +0.34(+0.45%) |
Nov 19, 2020 | 74.41 | 76.13 | 73.63 | 75.92 | 731,937 | +0.91(+1.21%) |
Nov 18, 2020 | 72.86 | 76.78 | 72.86 | 75.01 | 820,828 | +2.44(+3.37%) |
Nov 17, 2020 | 73.27 | 73.73 | 71.78 | 72.57 | 606,357 | -2.03(-2.72%) |
Nov 16, 2020 | 73.65 | 74.73 | 71.81 | 74.60 | 723,232 | +3.09(+4.32%) |
Nov 13, 2020 | 70.50 | 72.10 | 69.74 | 71.51 | 578,057 | +1.74(+2.50%) |
Nov 12, 2020 | 68.81 | 70.19 | 67.94 | 69.77 | 771,880 | +0.50(+0.72%) |
Nov 11, 2020 | 70.98 | 71.63 | 68.36 | 69.27 | 573,771 | -1.12(-1.59%) |
Nov 10, 2020 | 70.65 | 71.49 | 69.92 | 70.39 | 608,191 | +0.64(+0.92%) |
Nov 09, 2020 | 68.57 | 71.39 | 67.40 | 69.75 | 767,665 | +5.13(+7.93%) |
Nov 06, 2020 | 66.38 | 66.38 | 64.00 | 64.62 | 432,540 | -1.33(-2.02%) |
Nov 05, 2020 | 65.80 | 67.66 | 65.73 | 65.95 | 563,388 | +0.58(+0.88%) |
Nov 04, 2020 | 67.59 | 68.03 | 64.35 | 65.38 | 830,525 | -3.53(-5.12%) |
Nov 03, 2020 | 67.36 | 69.35 | 67.16 | 68.90 | 822,701 | +2.54(+3.82%) |
Nov 02, 2020 | 64.42 | 66.94 | 63.67 | 66.37 | 920,563 | +2.87(+4.53%) |
Oct 30, 2020 | 64.89 | 65.78 | 62.91 | 63.49 | 642,286 | -1.83(-2.80%) |
Oct 29, 2020 | 66.78 | 68.06 | 63.83 | 65.32 | 1,029,180 | -1.78(-2.65%) |
Oct 28, 2020 | 67.68 | 68.48 | 66.85 | 67.10 | 462,426 | -2.14(-3.09%) |
Oct 27, 2020 | 71.68 | 71.86 | 69.15 | 69.24 | 747,550 | -2.47(-3.44%) |
Oct 26, 2020 | 72.64 | 72.84 | 70.21 | 71.71 | 368,444 | -2.21(-2.98%) |
Oct 23, 2020 | 74.56 | 75.25 | 73.57 | 73.92 | 300,349 | +0.30(+0.41%) |
Oct 22, 2020 | 73.52 | 74.60 | 72.69 | 73.61 | 353,536 | +0.09(+0.13%) |
Oct 21, 2020 | 74.68 | 75.41 | 73.48 | 73.52 | 474,654 | -1.93(-2.56%) |
Oct 20, 2020 | 76.43 | 76.69 | 75.33 | 75.45 | 445,133 | -0.61(-0.81%) |
Oct 19, 2020 | 77.69 | 78.31 | 75.25 | 76.07 | 425,063 | +0.61(+0.81%) |
Oct 16, 2020 | 74.98 | 76.48 | 74.68 | 75.45 | 375,462 | +0.55(+0.73%) |
Oct 15, 2020 | 72.98 | 75.31 | 72.83 | 74.91 | 226,943 | +0.97(+1.31%) |
Oct 14, 2020 | 74.13 | 75.39 | 73.86 | 73.94 | 190,782 | -0.19(-0.25%) |
Oct 13, 2020 | 74.14 | 75.00 | 73.45 | 74.12 | 361,882 | -0.88(-1.17%) |
Oct 12, 2020 | 74.62 | 75.38 | 73.99 | 75.00 | 215,058 | +1.13(+1.53%) |
Oct 09, 2020 | 74.88 | 75.23 | 73.70 | 73.87 | 244,756 | -0.24(-0.32%) |
Oct 08, 2020 | 74.12 | 74.13 | 72.62 | 74.10 | 290,757 | +0.42(+0.58%) |
Oct 07, 2020 | 72.97 | 74.34 | 72.73 | 73.68 | 332,117 | +1.89(+2.64%) |
Oct 06, 2020 | 73.26 | 73.96 | 71.56 | 71.79 | 492,368 | -0.89(-1.22%) |
Oct 05, 2020 | 71.07 | 73.14 | 70.86 | 72.67 | 371,138 | +2.51(+3.57%) |
Oct 02, 2020 | 67.54 | 71.51 | 67.54 | 70.16 | 478,054 | +1.12(+1.62%) |
Oct 01, 2020 | 69.67 | 69.90 | 68.26 | 69.04 | 452,612 | -0.24(-0.34%) |
Sep 30, 2020 | 69.23 | 70.42 | 68.54 | 69.28 | 433,980 | +0.67(+0.98%) |
Sep 29, 2020 | 69.14 | 69.51 | 68.20 | 68.61 | 251,263 | -0.36(-0.52%) |
Sep 28, 2020 | 68.75 | 70.37 | 68.66 | 68.97 | 310,598 | +1.36(+2.01%) |
Sep 25, 2020 | 66.70 | 68.24 | 66.55 | 67.61 | 274,356 | +0.38(+0.56%) |
Sep 24, 2020 | 66.64 | 68.55 | 65.94 | 67.23 | 363,249 | +0.45(+0.68%) |
Sep 23, 2020 | 68.69 | 69.62 | 66.72 | 66.78 | 358,974 | -1.66(-2.42%) |
Sep 22, 2020 | 68.63 | 69.66 | 67.52 | 68.44 | 320,705 | -0.21(-0.30%) |
Sep 21, 2020 | 71.74 | 72.07 | 67.66 | 68.65 | 561,042 | -4.50(-6.15%) |
Sep 18, 2020 | 74.72 | 75.73 | 72.83 | 73.14 | 866,248 | -1.42(-1.91%) |
Sep 17, 2020 | 73.05 | 75.09 | 72.45 | 74.57 | 540,869 | +0.74(+1.01%) |
Sep 16, 2020 | 73.12 | 74.50 | 72.39 | 73.82 | 556,757 | +1.05(+1.44%) |
Sep 15, 2020 | 73.19 | 73.91 | 71.64 | 72.78 | 446,382 | -0.18(-0.25%) |
Sep 14, 2020 | 73.04 | 73.59 | 72.52 | 72.95 | 424,636 | +0.39(+0.53%) |
Sep 11, 2020 | 71.15 | 73.01 | 71.02 | 72.57 | 365,384 | +1.55(+2.18%) |
Sep 10, 2020 | 73.12 | 73.25 | 70.99 | 71.02 | 423,302 | -1.11(-1.54%) |
Sep 09, 2020 | 71.92 | 72.96 | 71.51 | 72.13 | 388,821 | +0.69(+0.96%) |
Sep 08, 2020 | 73.48 | 73.72 | 71.35 | 71.45 | 496,955 | -2.54(-3.43%) |
Sep 04, 2020 | 74.49 | 74.93 | 72.58 | 73.98 | 393,392 | +0.72(+0.98%) |
Sep 03, 2020 | 74.89 | 75.07 | 72.68 | 73.27 | 380,599 | -1.23(-1.66%) |
Sep 02, 2020 | 74.61 | 74.77 | 73.61 | 74.50 | 226,847 | +0.25(+0.34%) |