Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.48 | 78.88 | 75.86 | 75.92 | 816,855 | -2.84(-3.60%) |
Nov 27, 2020 | 79.28 | 79.88 | 78.07 | 78.76 | 252,667 | -0.77(-0.97%) |
Nov 25, 2020 | 81.42 | 81.42 | 79.21 | 79.53 | 626,738 | -2.44(-2.98%) |
Nov 24, 2020 | 80.82 | 82.28 | 80.19 | 81.98 | 750,644 | +2.15(+2.69%) |
Nov 23, 2020 | 76.87 | 80.73 | 76.54 | 79.83 | 1,343,356 | +3.86(+5.08%) |
Nov 20, 2020 | 75.11 | 76.58 | 75.11 | 75.97 | 801,793 | +0.34(+0.45%) |
Nov 19, 2020 | 74.12 | 75.84 | 73.35 | 75.63 | 734,774 | +0.91(+1.21%) |
Nov 18, 2020 | 72.58 | 76.48 | 72.58 | 74.72 | 824,009 | +2.43(+3.37%) |
Nov 17, 2020 | 72.99 | 73.44 | 71.50 | 72.29 | 608,707 | -2.02(-2.72%) |
Nov 16, 2020 | 73.37 | 74.44 | 71.54 | 74.31 | 726,035 | +3.07(+4.32%) |
Nov 13, 2020 | 70.23 | 71.82 | 69.47 | 71.24 | 580,298 | +1.74(+2.50%) |
Nov 12, 2020 | 68.54 | 69.92 | 67.68 | 69.50 | 774,871 | +0.50(+0.72%) |
Nov 11, 2020 | 70.70 | 71.35 | 68.10 | 69.00 | 575,995 | -1.12(-1.59%) |
Nov 10, 2020 | 70.37 | 71.21 | 69.65 | 70.12 | 610,548 | +0.64(+0.92%) |
Nov 09, 2020 | 68.31 | 71.11 | 67.14 | 69.48 | 770,640 | +5.11(+7.93%) |
Nov 06, 2020 | 66.12 | 66.12 | 63.75 | 64.37 | 434,217 | -1.32(-2.02%) |
Nov 05, 2020 | 65.55 | 67.40 | 65.47 | 65.70 | 565,571 | +0.57(+0.88%) |
Nov 04, 2020 | 67.33 | 67.77 | 64.10 | 65.12 | 833,743 | -3.51(-5.12%) |
Nov 03, 2020 | 67.10 | 69.09 | 66.90 | 68.64 | 825,890 | +2.53(+3.82%) |
Nov 02, 2020 | 64.17 | 66.68 | 63.42 | 66.11 | 924,130 | +2.86(+4.53%) |
Oct 30, 2020 | 64.64 | 65.53 | 62.66 | 63.25 | 644,775 | -1.82(-2.80%) |
Oct 29, 2020 | 66.52 | 67.80 | 63.58 | 65.07 | 1,033,169 | -1.77(-2.65%) |
Oct 28, 2020 | 67.42 | 68.21 | 66.59 | 66.84 | 464,218 | -2.13(-3.09%) |
Oct 27, 2020 | 71.41 | 71.58 | 68.88 | 68.97 | 750,447 | -2.46(-3.44%) |
Oct 26, 2020 | 72.36 | 72.56 | 69.94 | 71.43 | 369,872 | -2.20(-2.98%) |
Oct 23, 2020 | 74.27 | 74.96 | 73.28 | 73.63 | 301,513 | +0.30(+0.41%) |
Oct 22, 2020 | 73.24 | 74.32 | 72.41 | 73.33 | 354,906 | +0.09(+0.13%) |
Oct 21, 2020 | 74.39 | 75.11 | 73.20 | 73.24 | 476,493 | -1.92(-2.56%) |
Oct 20, 2020 | 76.14 | 76.39 | 75.04 | 75.16 | 446,858 | -0.61(-0.81%) |
Oct 19, 2020 | 77.39 | 78.01 | 74.95 | 75.77 | 426,710 | +0.61(+0.81%) |
Oct 16, 2020 | 74.69 | 76.18 | 74.39 | 75.16 | 376,917 | +0.54(+0.73%) |
Oct 15, 2020 | 72.70 | 75.02 | 72.55 | 74.62 | 227,822 | +0.97(+1.31%) |
Oct 14, 2020 | 73.85 | 75.10 | 73.57 | 73.65 | 191,522 | -0.19(-0.25%) |
Oct 13, 2020 | 73.86 | 74.71 | 73.17 | 73.84 | 363,285 | -0.87(-1.17%) |
Oct 12, 2020 | 74.34 | 75.09 | 73.71 | 74.71 | 215,892 | +1.13(+1.53%) |
Oct 09, 2020 | 74.59 | 74.94 | 73.41 | 73.58 | 245,704 | -0.23(-0.32%) |
Oct 08, 2020 | 73.84 | 73.85 | 72.34 | 73.82 | 291,884 | +0.42(+0.58%) |
Oct 07, 2020 | 72.69 | 74.05 | 72.45 | 73.40 | 333,404 | +1.89(+2.64%) |
Oct 06, 2020 | 72.97 | 73.68 | 71.28 | 71.51 | 494,276 | -0.88(-1.22%) |
Oct 05, 2020 | 70.80 | 72.86 | 70.59 | 72.39 | 372,576 | +2.50(+3.57%) |
Oct 02, 2020 | 67.28 | 71.24 | 67.28 | 69.89 | 479,907 | +1.12(+1.62%) |
Oct 01, 2020 | 69.40 | 69.63 | 68.00 | 68.78 | 454,366 | -0.23(-0.34%) |
Sep 30, 2020 | 68.96 | 70.15 | 68.28 | 69.01 | 435,662 | +0.67(+0.98%) |
Sep 29, 2020 | 68.87 | 69.24 | 67.94 | 68.34 | 252,236 | -0.36(-0.52%) |
Sep 28, 2020 | 68.49 | 70.10 | 68.40 | 68.70 | 311,802 | +1.35(+2.01%) |
Sep 25, 2020 | 66.44 | 67.97 | 66.30 | 67.35 | 275,419 | +0.38(+0.56%) |
Sep 24, 2020 | 66.38 | 68.29 | 65.69 | 66.97 | 364,657 | +0.45(+0.68%) |
Sep 23, 2020 | 68.43 | 69.35 | 66.46 | 66.52 | 360,366 | -1.65(-2.42%) |
Sep 22, 2020 | 68.36 | 69.39 | 67.26 | 68.18 | 321,947 | -0.21(-0.30%) |
Sep 21, 2020 | 71.46 | 71.79 | 67.40 | 68.38 | 563,217 | -4.48(-6.15%) |
Sep 18, 2020 | 74.43 | 75.43 | 72.55 | 72.86 | 869,605 | -1.42(-1.91%) |
Sep 17, 2020 | 72.77 | 74.80 | 72.17 | 74.28 | 542,965 | +0.74(+1.01%) |
Sep 16, 2020 | 72.84 | 74.21 | 72.11 | 73.54 | 558,915 | +1.04(+1.44%) |
Sep 15, 2020 | 72.91 | 73.62 | 71.36 | 72.49 | 448,112 | -0.18(-0.25%) |
Sep 14, 2020 | 72.76 | 73.30 | 72.24 | 72.67 | 426,282 | +0.38(+0.53%) |
Sep 11, 2020 | 70.87 | 72.73 | 70.75 | 72.29 | 366,800 | +1.54(+2.18%) |
Sep 10, 2020 | 72.84 | 72.96 | 70.72 | 70.75 | 424,942 | -1.11(-1.54%) |
Sep 09, 2020 | 71.64 | 72.68 | 71.24 | 71.86 | 390,327 | +0.69(+0.96%) |
Sep 08, 2020 | 73.20 | 73.43 | 71.08 | 71.17 | 498,881 | -2.53(-3.43%) |
Sep 04, 2020 | 74.20 | 74.64 | 72.30 | 73.70 | 394,917 | +0.71(+0.98%) |
Sep 03, 2020 | 74.60 | 74.78 | 72.40 | 72.98 | 382,074 | -1.23(-1.66%) |
Sep 02, 2020 | 74.33 | 74.49 | 73.32 | 74.21 | 227,727 | +0.25(+0.34%) |