Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.76 | 81.19 | 78.45 | 78.58 | 339,688 | -2.73(-3.36%) |
Nov 27, 2020 | 81.44 | 82.14 | 80.18 | 81.31 | 119,027 | -0.15(-0.18%) |
Nov 25, 2020 | 80.89 | 81.88 | 80.47 | 81.46 | 145,465 | -0.05(-0.06%) |
Nov 24, 2020 | 81.74 | 82.67 | 80.39 | 81.51 | 271,462 | +1.11(+1.38%) |
Nov 23, 2020 | 80.91 | 81.71 | 80.28 | 80.39 | 275,575 | +0.18(+0.23%) |
Nov 20, 2020 | 81.43 | 81.49 | 79.66 | 80.21 | 234,790 | -1.65(-2.01%) |
Nov 19, 2020 | 78.77 | 82.60 | 77.88 | 81.86 | 328,078 | +3.12(+3.96%) |
Nov 18, 2020 | 79.78 | 80.76 | 78.69 | 78.74 | 177,500 | -1.08(-1.35%) |
Nov 17, 2020 | 79.47 | 80.80 | 78.12 | 79.82 | 337,248 | -0.65(-0.81%) |
Nov 16, 2020 | 83.17 | 83.62 | 79.32 | 80.47 | 481,273 | -1.01(-1.24%) |
Nov 13, 2020 | 81.96 | 83.12 | 80.91 | 81.48 | 267,866 | -0.06(-0.08%) |
Nov 12, 2020 | 82.93 | 83.46 | 80.46 | 81.54 | 196,365 | -2.15(-2.57%) |
Nov 11, 2020 | 85.33 | 85.43 | 82.76 | 83.69 | 315,551 | -1.08(-1.28%) |
Nov 10, 2020 | 85.44 | 85.99 | 84.17 | 84.78 | 412,268 | +0.12(+0.14%) |
Nov 09, 2020 | 85.97 | 88.03 | 84.39 | 84.66 | 642,500 | +4.76(+5.96%) |
Nov 06, 2020 | 81.08 | 81.89 | 79.07 | 79.90 | 493,518 | -1.07(-1.32%) |
Nov 05, 2020 | 80.38 | 82.21 | 80.27 | 80.96 | 360,856 | +1.35(+1.70%) |
Nov 04, 2020 | 77.21 | 80.39 | 77.21 | 79.61 | 313,093 | +1.51(+1.93%) |
Nov 03, 2020 | 75.13 | 79.04 | 72.80 | 78.11 | 668,647 | +1.94(+2.55%) |
Nov 02, 2020 | 72.06 | 77.59 | 72.06 | 76.17 | 787,567 | +5.78(+8.21%) |
Oct 30, 2020 | 71.01 | 71.96 | 69.95 | 70.39 | 405,063 | -1.15(-1.61%) |
Oct 29, 2020 | 69.86 | 72.15 | 68.93 | 71.53 | 426,435 | +1.36(+1.94%) |
Oct 28, 2020 | 68.37 | 71.12 | 68.37 | 70.17 | 349,804 | -0.06(-0.08%) |
Oct 27, 2020 | 69.02 | 70.94 | 69.02 | 70.23 | 425,392 | +0.90(+1.30%) |
Oct 26, 2020 | 69.44 | 69.72 | 68.72 | 69.33 | 203,963 | -1.25(-1.77%) |
Oct 23, 2020 | 70.88 | 71.17 | 68.58 | 70.58 | 177,562 | +0.07(+0.10%) |
Oct 22, 2020 | 68.94 | 70.59 | 68.21 | 70.51 | 279,610 | +1.94(+2.83%) |
Oct 21, 2020 | 68.12 | 69.04 | 67.74 | 68.57 | 169,837 | +0.43(+0.63%) |
Oct 20, 2020 | 68.35 | 69.20 | 67.76 | 68.13 | 189,289 | +0.65(+0.97%) |
Oct 19, 2020 | 67.78 | 68.93 | 67.32 | 67.48 | 162,387 | -0.22(-0.33%) |
Oct 16, 2020 | 68.79 | 69.03 | 67.66 | 67.70 | 233,376 | -1.21(-1.76%) |
Oct 15, 2020 | 65.81 | 68.93 | 65.47 | 68.92 | 205,331 | +1.88(+2.81%) |
Oct 14, 2020 | 67.55 | 69.24 | 66.98 | 67.03 | 257,515 | +0.45(+0.68%) |
Oct 13, 2020 | 66.03 | 66.90 | 65.52 | 66.58 | 149,952 | -0.38(-0.56%) |
Oct 12, 2020 | 66.46 | 67.20 | 66.31 | 66.96 | 125,741 | +0.57(+0.86%) |
Oct 09, 2020 | 67.85 | 67.85 | 65.75 | 66.39 | 155,149 | -0.52(-0.78%) |
Oct 08, 2020 | 65.35 | 67.03 | 65.03 | 66.91 | 226,672 | +1.57(+2.41%) |
Oct 07, 2020 | 63.83 | 65.70 | 63.55 | 65.34 | 210,603 | +2.33(+3.71%) |
Oct 06, 2020 | 63.57 | 64.96 | 62.96 | 63.01 | 196,012 | +0.16(+0.25%) |
Oct 05, 2020 | 62.59 | 63.18 | 61.81 | 62.85 | 138,149 | +0.77(+1.24%) |
Oct 02, 2020 | 59.72 | 62.35 | 59.31 | 62.08 | 209,658 | +1.21(+1.99%) |
Oct 01, 2020 | 60.48 | 61.44 | 59.97 | 60.86 | 182,540 | +0.67(+1.11%) |
Sep 30, 2020 | 60.51 | 61.27 | 59.79 | 60.19 | 258,894 | +0.22(+0.37%) |
Sep 29, 2020 | 60.55 | 60.56 | 59.23 | 59.97 | 137,278 | -0.66(-1.09%) |
Sep 28, 2020 | 60.62 | 61.39 | 60.17 | 60.63 | 243,155 | +1.01(+1.70%) |
Sep 25, 2020 | 58.05 | 59.82 | 58.05 | 59.62 | 188,877 | +0.90(+1.53%) |
Sep 24, 2020 | 57.90 | 59.53 | 57.25 | 58.72 | 240,804 | +0.87(+1.51%) |
Sep 23, 2020 | 59.83 | 60.74 | 57.72 | 57.85 | 291,400 | -2.12(-3.54%) |
Sep 22, 2020 | 59.91 | 60.66 | 58.86 | 59.97 | 279,160 | +0.43(+0.73%) |
Sep 21, 2020 | 60.20 | 60.65 | 58.64 | 59.54 | 455,326 | -2.89(-4.62%) |
Sep 18, 2020 | 63.42 | 64.23 | 62.14 | 62.43 | 965,820 | -0.86(-1.37%) |
Sep 17, 2020 | 62.65 | 63.32 | 61.45 | 63.29 | 436,235 | -0.24(-0.38%) |
Sep 16, 2020 | 62.33 | 64.48 | 61.98 | 63.53 | 693,114 | +1.45(+2.34%) |
Sep 15, 2020 | 61.36 | 62.66 | 61.04 | 62.08 | 587,510 | +1.11(+1.82%) |
Sep 14, 2020 | 58.66 | 61.14 | 58.56 | 60.96 | 375,861 | +3.14(+5.44%) |
Sep 11, 2020 | 57.93 | 58.39 | 57.34 | 57.82 | 283,098 | +0.03(+0.05%) |
Sep 10, 2020 | 58.40 | 58.83 | 57.48 | 57.79 | 374,502 | +0.68(+1.19%) |
Sep 09, 2020 | 57.55 | 57.89 | 56.71 | 57.11 | 270,870 | -0.06(-0.11%) |
Sep 08, 2020 | 57.55 | 58.60 | 56.20 | 57.18 | 224,959 | -1.50(-2.55%) |
Sep 04, 2020 | 60.82 | 61.10 | 57.93 | 58.68 | 301,783 | -1.29(-2.15%) |
Sep 03, 2020 | 63.52 | 63.69 | 59.69 | 59.96 | 336,834 | -3.57(-5.62%) |
Sep 02, 2020 | 62.52 | 63.85 | 61.63 | 63.53 | 289,125 | +1.20(+1.92%) |