Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.24 | 74.24 | 73.38 | 73.76 | 679,714 | -0.71(-0.95%) |
Nov 27, 2020 | 74.55 | 74.67 | 74.20 | 74.47 | 316,094 | +0.01(+0.01%) |
Nov 25, 2020 | 74.95 | 74.95 | 74.33 | 74.46 | 711,024 | -0.63(-0.84%) |
Nov 24, 2020 | 74.58 | 75.26 | 74.43 | 75.09 | 745,803 | +1.26(+1.70%) |
Nov 23, 2020 | 73.51 | 73.97 | 73.37 | 73.83 | 524,989 | +0.86(+1.17%) |
Nov 20, 2020 | 73.39 | 73.47 | 72.81 | 72.98 | 489,446 | -0.42(-0.57%) |
Nov 19, 2020 | 73.09 | 73.44 | 72.57 | 73.39 | 530,473 | +0.20(+0.28%) |
Nov 18, 2020 | 74.23 | 74.37 | 73.16 | 73.19 | 392,190 | -0.88(-1.19%) |
Nov 17, 2020 | 74.04 | 74.34 | 73.39 | 74.07 | 548,377 | -0.61(-0.82%) |
Nov 16, 2020 | 74.54 | 74.71 | 73.78 | 74.69 | 623,063 | +1.45(+1.98%) |
Nov 13, 2020 | 72.32 | 73.33 | 72.31 | 73.24 | 369,689 | +1.40(+1.94%) |
Nov 12, 2020 | 72.51 | 72.53 | 71.29 | 71.84 | 658,529 | -1.00(-1.37%) |
Nov 11, 2020 | 73.74 | 73.74 | 72.60 | 72.84 | 683,640 | -0.54(-0.74%) |
Nov 10, 2020 | 72.54 | 73.54 | 72.30 | 73.38 | 1,206,876 | +1.19(+1.65%) |
Nov 09, 2020 | 73.67 | 74.34 | 72.05 | 72.18 | 1,866,792 | +2.47(+3.54%) |
Nov 06, 2020 | 69.84 | 70.17 | 69.47 | 69.72 | 1,037,214 | +0.09(+0.13%) |
Nov 05, 2020 | 69.34 | 70.10 | 69.27 | 69.62 | 1,134,038 | +1.19(+1.74%) |
Nov 04, 2020 | 69.23 | 69.73 | 68.24 | 68.43 | 1,228,662 | -0.51(-0.74%) |
Nov 03, 2020 | 68.54 | 69.28 | 68.43 | 68.94 | 901,662 | +1.19(+1.76%) |
Nov 02, 2020 | 66.86 | 67.80 | 66.53 | 67.75 | 654,826 | +1.87(+2.84%) |
Oct 30, 2020 | 65.73 | 66.25 | 65.11 | 65.88 | 966,649 | -0.25(-0.38%) |
Oct 29, 2020 | 65.46 | 66.67 | 65.01 | 66.13 | 1,024,853 | +0.49(+0.75%) |
Oct 28, 2020 | 66.44 | 67.05 | 65.56 | 65.64 | 1,219,066 | -1.89(-2.80%) |
Oct 27, 2020 | 68.60 | 68.62 | 67.52 | 67.53 | 795,928 | -1.12(-1.63%) |
Oct 26, 2020 | 69.23 | 69.39 | 68.02 | 68.65 | 969,549 | -1.43(-2.05%) |
Oct 23, 2020 | 70.11 | 70.33 | 69.60 | 70.08 | 508,242 | +0.26(+0.37%) |
Oct 22, 2020 | 69.33 | 69.88 | 69.11 | 69.82 | 458,033 | +0.45(+0.64%) |
Oct 21, 2020 | 69.37 | 69.85 | 69.34 | 69.37 | 298,660 | -0.12(-0.17%) |
Oct 20, 2020 | 69.39 | 70.21 | 69.34 | 69.49 | 628,658 | +0.33(+0.47%) |
Oct 19, 2020 | 70.21 | 70.42 | 69.03 | 69.17 | 522,446 | -1.03(-1.47%) |
Oct 16, 2020 | 70.18 | 70.58 | 70.08 | 70.20 | 513,720 | +0.06(+0.08%) |
Oct 15, 2020 | 69.36 | 70.19 | 69.13 | 70.15 | 448,971 | +0.22(+0.32%) |
Oct 14, 2020 | 69.99 | 70.48 | 69.79 | 69.92 | 375,110 | -0.05(-0.07%) |
Oct 13, 2020 | 70.36 | 70.64 | 69.75 | 69.97 | 621,524 | -0.68(-0.96%) |
Oct 12, 2020 | 70.29 | 70.90 | 70.29 | 70.65 | 459,940 | +0.43(+0.61%) |
Oct 09, 2020 | 70.16 | 70.58 | 70.02 | 70.22 | 404,703 | +0.32(+0.45%) |
Oct 08, 2020 | 69.47 | 69.95 | 69.43 | 69.90 | 466,169 | +0.77(+1.12%) |
Oct 07, 2020 | 68.63 | 69.32 | 68.63 | 69.13 | 374,124 | +1.07(+1.57%) |
Oct 06, 2020 | 68.86 | 69.44 | 67.94 | 68.06 | 543,349 | -0.63(-0.92%) |
Oct 05, 2020 | 68.05 | 68.70 | 68.05 | 68.69 | 365,012 | +1.06(+1.57%) |
Oct 02, 2020 | 66.11 | 67.91 | 66.11 | 67.63 | 589,011 | +0.53(+0.79%) |
Oct 01, 2020 | 67.54 | 67.76 | 66.73 | 67.10 | 410,164 | -0.07(-0.11%) |
Sep 30, 2020 | 66.99 | 67.75 | 66.66 | 67.18 | 460,808 | +0.54(+0.81%) |
Sep 29, 2020 | 67.27 | 67.27 | 66.43 | 66.64 | 526,626 | -0.53(-0.79%) |
Sep 28, 2020 | 67.02 | 67.59 | 66.95 | 67.17 | 359,217 | +0.98(+1.48%) |
Sep 25, 2020 | 65.31 | 66.43 | 65.17 | 66.19 | 355,512 | +0.58(+0.88%) |
Sep 24, 2020 | 65.16 | 66.24 | 64.75 | 65.61 | 691,114 | +0.30(+0.46%) |
Sep 23, 2020 | 66.73 | 67.03 | 65.27 | 65.31 | 450,933 | -1.35(-2.03%) |
Sep 22, 2020 | 66.42 | 66.89 | 66.28 | 66.67 | 375,575 | +0.32(+0.49%) |
Sep 21, 2020 | 67.13 | 67.32 | 65.64 | 66.34 | 829,347 | -1.76(-2.58%) |
Sep 18, 2020 | 68.88 | 68.90 | 67.92 | 68.10 | 598,799 | -0.65(-0.94%) |
Sep 17, 2020 | 67.94 | 68.93 | 67.71 | 68.75 | 384,822 | -0.04(-0.05%) |
Sep 16, 2020 | 68.54 | 69.36 | 68.42 | 68.79 | 587,541 | +0.44(+0.65%) |
Sep 15, 2020 | 68.80 | 68.89 | 68.20 | 68.34 | 365,830 | -0.06(-0.09%) |
Sep 14, 2020 | 68.01 | 68.70 | 67.98 | 68.41 | 255,931 | +0.82(+1.22%) |
Sep 11, 2020 | 67.20 | 67.80 | 67.07 | 67.58 | 421,633 | +0.52(+0.77%) |
Sep 10, 2020 | 68.11 | 68.23 | 66.94 | 67.07 | 352,337 | -0.96(-1.42%) |
Sep 09, 2020 | 67.45 | 68.53 | 67.45 | 68.03 | 352,175 | +1.08(+1.62%) |
Sep 08, 2020 | 67.70 | 67.80 | 66.84 | 66.95 | 722,376 | -1.23(-1.81%) |
Sep 04, 2020 | 68.89 | 68.96 | 67.40 | 68.18 | 889,394 | -0.13(-0.19%) |
Sep 03, 2020 | 69.86 | 70.21 | 67.82 | 68.31 | 802,764 | -1.50(-2.15%) |
Sep 02, 2020 | 68.70 | 69.99 | 68.60 | 69.81 | 618,216 | +1.31(+1.91%) |