Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.52 | 84.85 | 83.33 | 84.65 | 2,033,361 | -0.20(-0.24%) |
Nov 27, 2020 | 84.57 | 85.06 | 84.29 | 84.85 | 612,925 | +0.23(+0.27%) |
Nov 25, 2020 | 85.42 | 85.42 | 84.14 | 84.62 | 1,014,353 | -0.55(-0.65%) |
Nov 24, 2020 | 83.95 | 85.25 | 83.26 | 85.18 | 1,889,049 | +1.60(+1.91%) |
Nov 23, 2020 | 83.17 | 83.73 | 82.60 | 83.58 | 1,867,930 | +1.21(+1.47%) |
Nov 20, 2020 | 83.67 | 83.67 | 82.32 | 82.37 | 1,353,939 | -1.31(-1.56%) |
Nov 19, 2020 | 83.32 | 83.81 | 82.61 | 83.68 | 1,283,740 | +0.16(+0.20%) |
Nov 18, 2020 | 83.95 | 84.60 | 83.44 | 83.51 | 1,753,955 | -0.55(-0.65%) |
Nov 17, 2020 | 83.69 | 84.19 | 83.17 | 84.06 | 1,743,571 | -0.57(-0.68%) |
Nov 16, 2020 | 84.02 | 84.81 | 83.59 | 84.63 | 1,516,529 | +1.15(+1.37%) |
Nov 13, 2020 | 82.80 | 83.60 | 82.19 | 83.49 | 995,867 | +1.34(+1.64%) |
Nov 12, 2020 | 83.29 | 83.58 | 81.66 | 82.14 | 1,326,227 | -1.05(-1.27%) |
Nov 11, 2020 | 83.41 | 83.75 | 82.56 | 83.20 | 1,181,684 | +0.24(+0.28%) |
Nov 10, 2020 | 81.28 | 84.23 | 81.28 | 82.96 | 1,756,990 | +0.64(+0.77%) |
Nov 09, 2020 | 85.12 | 86.29 | 82.29 | 82.32 | 2,643,978 | +2.34(+2.92%) |
Nov 06, 2020 | 78.92 | 80.32 | 78.64 | 79.99 | 1,261,174 | +1.29(+1.64%) |
Nov 05, 2020 | 79.17 | 79.83 | 78.25 | 78.70 | 1,625,944 | +1.01(+1.30%) |
Nov 04, 2020 | 81.17 | 81.32 | 77.53 | 77.69 | 2,652,791 | -0.95(-1.21%) |
Nov 03, 2020 | 76.33 | 79.13 | 76.33 | 78.64 | 1,786,593 | +2.94(+3.89%) |
Nov 02, 2020 | 75.60 | 76.44 | 74.89 | 75.70 | 1,591,014 | +0.95(+1.28%) |
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,052,036 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.82 | 74.36 | 1,637,663 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.74 | 72.11 | 72.29 | 1,772,060 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.02 | 73.75 | 73.89 | 1,061,822 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.77 | 73.78 | 74.39 | 1,540,683 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.77 | 75.82 | 76.69 | 1,334,593 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.94 | 74.19 | 75.75 | 1,295,271 | +1.24(+1.66%) |
Oct 21, 2020 | 74.26 | 75.02 | 73.96 | 74.52 | 1,316,020 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.65 | 74.21 | 1,099,125 | +0.32(+0.43%) |
Oct 19, 2020 | 75.59 | 76.04 | 73.62 | 73.89 | 1,554,306 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.21 | 75.52 | 1,492,368 | +0.41(+0.54%) |
Oct 15, 2020 | 75.27 | 75.73 | 74.48 | 75.11 | 1,458,263 | -0.96(-1.26%) |
Oct 14, 2020 | 75.10 | 76.43 | 74.93 | 76.07 | 2,004,777 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.46 | 74.48 | 74.86 | 1,729,048 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,995,020 | +0.55(+0.74%) |
Oct 09, 2020 | 74.44 | 74.84 | 73.58 | 74.32 | 1,507,336 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.31 | 73.56 | 74.02 | 2,057,498 | +1.40(+1.93%) |
Oct 07, 2020 | 72.54 | 73.20 | 72.31 | 72.62 | 2,152,243 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.72 | 71.31 | 71.64 | 3,817,096 | -1.82(-2.48%) |
Oct 05, 2020 | 72.28 | 73.77 | 72.13 | 73.46 | 2,832,646 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.14 | 70.35 | 71.64 | 1,788,624 | +0.07(+0.10%) |
Oct 01, 2020 | 72.25 | 73.01 | 70.98 | 71.57 | 1,673,813 | -0.38(-0.53%) |
Sep 30, 2020 | 71.49 | 72.55 | 71.28 | 71.95 | 2,266,265 | +0.54(+0.76%) |
Sep 29, 2020 | 71.74 | 72.18 | 71.16 | 71.41 | 1,870,703 | -0.37(-0.52%) |
Sep 28, 2020 | 71.04 | 72.00 | 71.04 | 71.78 | 1,751,709 | +1.70(+2.42%) |
Sep 25, 2020 | 68.09 | 70.30 | 67.93 | 70.08 | 1,472,854 | +1.61(+2.36%) |
Sep 24, 2020 | 68.30 | 69.31 | 67.72 | 68.46 | 1,503,706 | -0.14(-0.21%) |
Sep 23, 2020 | 70.28 | 70.41 | 68.27 | 68.61 | 2,189,083 | -1.38(-1.97%) |
Sep 22, 2020 | 69.61 | 70.14 | 69.03 | 69.99 | 1,369,608 | +0.77(+1.11%) |
Sep 21, 2020 | 69.96 | 70.14 | 68.19 | 69.22 | 1,793,657 | -1.66(-2.34%) |
Sep 18, 2020 | 71.95 | 72.09 | 70.27 | 70.88 | 2,938,612 | -0.84(-1.17%) |
Sep 17, 2020 | 70.41 | 71.95 | 70.35 | 71.72 | 2,293,155 | -0.21(-0.29%) |
Sep 16, 2020 | 71.46 | 72.62 | 71.38 | 71.93 | 2,309,197 | +0.76(+1.06%) |
Sep 15, 2020 | 70.24 | 71.59 | 70.22 | 71.17 | 1,772,862 | +1.16(+1.66%) |
Sep 14, 2020 | 68.45 | 70.32 | 68.19 | 70.01 | 2,312,342 | +2.37(+3.51%) |
Sep 11, 2020 | 68.18 | 68.54 | 67.19 | 67.64 | 1,737,178 | -0.28(-0.41%) |
Sep 10, 2020 | 68.45 | 69.34 | 67.67 | 67.91 | 2,449,898 | -0.43(-0.63%) |
Sep 09, 2020 | 67.45 | 68.98 | 66.89 | 68.35 | 1,613,421 | +1.34(+2.01%) |
Sep 08, 2020 | 67.48 | 67.93 | 66.83 | 67.00 | 2,957,680 | -1.60(-2.33%) |
Sep 04, 2020 | 69.05 | 69.62 | 67.78 | 68.60 | 2,021,127 | -0.25(-0.37%) |
Sep 03, 2020 | 70.49 | 70.60 | 68.28 | 68.85 | 2,526,773 | -1.51(-2.14%) |
Sep 02, 2020 | 69.15 | 70.60 | 69.00 | 70.36 | 1,578,106 | +1.58(+2.29%) |