Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.37 | 77.43 | 76.46 | 76.83 | 5,076,197 | -0.68(-0.87%) |
Nov 27, 2020 | 77.92 | 77.99 | 77.16 | 77.50 | 1,817,137 | -0.24(-0.31%) |
Nov 25, 2020 | 77.81 | 77.89 | 77.07 | 77.74 | 3,703,179 | +0.06(+0.08%) |
Nov 24, 2020 | 78.39 | 78.75 | 77.58 | 77.68 | 5,010,801 | +0.22(+0.28%) |
Nov 23, 2020 | 77.92 | 78.26 | 77.31 | 77.46 | 5,254,178 | -0.06(-0.08%) |
Nov 20, 2020 | 77.85 | 78.00 | 77.11 | 77.52 | 3,883,162 | -0.37(-0.47%) |
Nov 19, 2020 | 77.64 | 77.94 | 76.71 | 77.89 | 4,863,923 | +0.16(+0.20%) |
Nov 18, 2020 | 79.37 | 79.76 | 77.61 | 77.73 | 8,591,812 | -1.42(-1.80%) |
Nov 17, 2020 | 78.50 | 79.46 | 78.09 | 79.15 | 5,624,907 | +0.06(+0.08%) |
Nov 16, 2020 | 79.78 | 80.16 | 78.25 | 79.09 | 8,662,434 | +0.64(+0.81%) |
Nov 13, 2020 | 76.80 | 78.57 | 76.80 | 78.45 | 5,317,438 | +2.00(+2.61%) |
Nov 12, 2020 | 76.99 | 77.40 | 75.97 | 76.45 | 4,115,401 | -0.93(-1.20%) |
Nov 11, 2020 | 77.46 | 77.76 | 76.66 | 77.38 | 5,814,604 | +0.49(+0.64%) |
Nov 10, 2020 | 76.04 | 77.12 | 75.73 | 76.89 | 10,368,148 | +0.85(+1.12%) |
Nov 09, 2020 | 77.59 | 81.03 | 75.86 | 76.04 | 19,275,122 | +2.14(+2.89%) |
Nov 06, 2020 | 74.36 | 74.92 | 73.62 | 73.91 | 7,490,160 | -0.42(-0.56%) |
Nov 05, 2020 | 74.67 | 75.05 | 74.04 | 74.33 | 5,925,282 | +0.24(+0.32%) |
Nov 04, 2020 | 74.30 | 75.26 | 73.58 | 74.09 | 7,363,440 | +0.16(+0.21%) |
Nov 03, 2020 | 73.10 | 74.26 | 72.93 | 73.93 | 8,708,525 | +1.40(+1.93%) |
Nov 02, 2020 | 71.53 | 72.55 | 71.09 | 72.54 | 7,203,949 | +1.78(+2.52%) |
Oct 30, 2020 | 70.79 | 71.29 | 69.94 | 70.76 | 7,128,441 | -0.48(-0.68%) |
Oct 29, 2020 | 70.26 | 71.74 | 69.68 | 71.24 | 6,308,692 | +1.07(+1.52%) |
Oct 28, 2020 | 70.71 | 71.45 | 69.93 | 70.17 | 6,665,844 | -1.76(-2.45%) |
Oct 27, 2020 | 73.10 | 73.48 | 71.92 | 71.93 | 3,740,442 | -1.08(-1.48%) |
Oct 26, 2020 | 73.32 | 73.40 | 72.34 | 73.01 | 4,372,403 | -0.94(-1.27%) |
Oct 23, 2020 | 73.73 | 74.22 | 73.39 | 73.95 | 2,893,529 | +0.45(+0.61%) |
Oct 22, 2020 | 73.55 | 73.83 | 73.24 | 73.50 | 4,303,797 | -0.09(-0.12%) |
Oct 21, 2020 | 73.61 | 73.98 | 73.33 | 73.60 | 4,403,639 | -0.29(-0.40%) |
Oct 20, 2020 | 73.86 | 74.39 | 73.66 | 73.89 | 7,729,864 | +0.55(+0.75%) |
Oct 19, 2020 | 74.72 | 74.92 | 73.23 | 73.34 | 5,473,775 | -1.20(-1.62%) |
Oct 16, 2020 | 75.03 | 75.14 | 74.43 | 74.54 | 4,752,951 | -0.47(-0.62%) |
Oct 15, 2020 | 73.97 | 75.60 | 73.97 | 75.01 | 5,276,919 | +0.31(+0.42%) |
Oct 14, 2020 | 75.49 | 75.70 | 74.59 | 74.70 | 6,483,442 | -0.89(-1.17%) |
Oct 13, 2020 | 76.72 | 76.72 | 75.15 | 75.59 | 5,412,053 | -1.23(-1.60%) |
Oct 12, 2020 | 76.46 | 76.97 | 76.04 | 76.82 | 6,286,149 | +0.46(+0.60%) |
Oct 09, 2020 | 76.98 | 77.20 | 76.13 | 76.36 | 11,913,161 | -0.33(-0.43%) |
Oct 08, 2020 | 75.92 | 76.97 | 75.74 | 76.69 | 4,576,323 | +1.19(+1.57%) |
Oct 07, 2020 | 75.88 | 75.91 | 75.16 | 75.50 | 3,751,014 | +0.08(+0.11%) |
Oct 06, 2020 | 76.07 | 76.47 | 75.12 | 75.42 | 22,444,942 | -0.47(-0.63%) |
Oct 05, 2020 | 75.68 | 76.15 | 74.53 | 75.90 | 13,856,313 | +0.42(+0.56%) |
Oct 02, 2020 | 73.27 | 75.71 | 72.94 | 75.48 | 20,701,982 | +1.19(+1.60%) |
Oct 01, 2020 | 73.14 | 74.35 | 72.86 | 74.29 | 20,493,288 | +1.41(+1.93%) |
Sep 30, 2020 | 73.03 | 73.66 | 72.15 | 72.88 | 4,684,666 | +0.24(+0.33%) |
Sep 29, 2020 | 73.14 | 73.22 | 72.12 | 72.65 | 4,952,467 | -0.55(-0.75%) |
Sep 28, 2020 | 72.80 | 73.49 | 72.58 | 73.19 | 4,338,981 | +1.43(+2.00%) |
Sep 25, 2020 | 70.10 | 71.86 | 69.96 | 71.76 | 3,606,341 | +1.42(+2.02%) |
Sep 24, 2020 | 70.03 | 71.31 | 69.71 | 70.34 | 8,338,362 | +0.31(+0.44%) |
Sep 23, 2020 | 72.13 | 72.13 | 69.94 | 70.03 | 4,545,920 | -2.07(-2.87%) |
Sep 22, 2020 | 71.39 | 72.65 | 71.21 | 72.10 | 5,277,557 | +0.83(+1.17%) |
Sep 21, 2020 | 72.17 | 72.42 | 70.86 | 71.26 | 6,305,221 | -2.04(-2.78%) |
Sep 18, 2020 | 74.95 | 74.95 | 73.17 | 73.31 | 7,516,562 | -1.62(-2.16%) |
Sep 17, 2020 | 75.64 | 76.15 | 74.46 | 74.92 | 4,693,741 | -1.43(-1.88%) |
Sep 16, 2020 | 76.40 | 77.10 | 75.99 | 76.35 | 4,363,168 | +0.41(+0.54%) |
Sep 15, 2020 | 75.35 | 76.63 | 75.29 | 75.95 | 4,591,766 | +0.87(+1.16%) |
Sep 14, 2020 | 73.65 | 75.26 | 73.45 | 75.07 | 4,819,989 | +1.96(+2.68%) |
Sep 11, 2020 | 73.71 | 73.94 | 72.51 | 73.11 | 4,737,058 | -0.41(-0.56%) |
Sep 10, 2020 | 74.42 | 74.68 | 73.49 | 73.52 | 5,041,576 | -1.00(-1.34%) |
Sep 09, 2020 | 74.16 | 75.44 | 74.07 | 74.52 | 5,119,270 | +0.67(+0.91%) |
Sep 08, 2020 | 74.47 | 74.47 | 73.31 | 73.85 | 5,986,188 | -0.93(-1.25%) |
Sep 04, 2020 | 75.31 | 75.84 | 73.51 | 74.78 | 8,022,647 | -0.34(-0.46%) |
Sep 03, 2020 | 76.11 | 76.70 | 74.57 | 75.13 | 6,290,284 | -0.94(-1.24%) |
Sep 02, 2020 | 74.73 | 76.19 | 74.19 | 76.07 | 5,565,315 | +1.36(+1.82%) |