Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.53 | 73.61 | 73.24 | 73.27 | 18,725 | +0.02(+0.03%) |
Nov 27, 2020 | 73.27 | 73.32 | 73.22 | 73.25 | 18,821 | +0.06(+0.08%) |
Nov 25, 2020 | 73.08 | 73.24 | 73.08 | 73.19 | 27,714 | +0.02(+0.03%) |
Nov 24, 2020 | 72.76 | 73.19 | 72.76 | 73.17 | 30,175 | +0.46(+0.64%) |
Nov 23, 2020 | 72.82 | 72.82 | 72.58 | 72.71 | 6,382 | +0.01(+0.01%) |
Nov 20, 2020 | 72.92 | 72.95 | 72.65 | 72.70 | 14,684 | -0.14(-0.20%) |
Nov 19, 2020 | 72.71 | 72.84 | 72.69 | 72.84 | 19,323 | +0.08(+0.10%) |
Nov 18, 2020 | 72.71 | 72.97 | 72.71 | 72.77 | 8,131 | +0.09(+0.12%) |
Nov 17, 2020 | 72.66 | 72.77 | 72.59 | 72.68 | 21,071 | +0.03(+0.04%) |
Nov 16, 2020 | 72.72 | 72.82 | 72.63 | 72.65 | 12,422 | +0.25(+0.35%) |
Nov 13, 2020 | 72.42 | 72.47 | 72.26 | 72.40 | 19,855 | -0.07(-0.09%) |
Nov 12, 2020 | 72.53 | 72.63 | 72.39 | 72.47 | 45,465 | -0.33(-0.45%) |
Nov 11, 2020 | 72.86 | 72.91 | 72.78 | 72.80 | 33,353 | -0.15(-0.21%) |
Nov 10, 2020 | 73.03 | 73.21 | 72.95 | 72.95 | 14,877 | -0.15(-0.21%) |
Nov 09, 2020 | 73.52 | 73.54 | 73.11 | 73.11 | 62,254 | +0.13(+0.17%) |
Nov 06, 2020 | 72.92 | 73.06 | 72.84 | 72.98 | 8,169 | +0.07(+0.09%) |
Nov 05, 2020 | 72.82 | 73.04 | 72.82 | 72.91 | 41,488 | +0.47(+0.65%) |
Nov 04, 2020 | 72.20 | 72.58 | 72.13 | 72.44 | 8,496 | +0.07(+0.09%) |
Nov 03, 2020 | 72.45 | 72.61 | 72.25 | 72.37 | 24,235 | +0.43(+0.59%) |
Nov 02, 2020 | 71.68 | 71.95 | 71.68 | 71.94 | 18,051 | +0.51(+0.72%) |
Oct 30, 2020 | 71.55 | 71.55 | 71.30 | 71.43 | 14,167 | -0.04(-0.05%) |
Oct 29, 2020 | 71.14 | 71.49 | 71.06 | 71.47 | 18,413 | +0.01(+0.01%) |
Oct 28, 2020 | 71.64 | 71.67 | 71.42 | 71.46 | 54,451 | -0.79(-1.10%) |
Oct 27, 2020 | 72.22 | 72.37 | 72.22 | 72.25 | 5,987 | +0.13(+0.18%) |
Oct 26, 2020 | 72.24 | 72.24 | 72.01 | 72.13 | 17,426 | -0.33(-0.46%) |
Oct 23, 2020 | 72.53 | 72.53 | 72.36 | 72.46 | 7,032 | +0.00(+0.00%) |
Oct 22, 2020 | 72.38 | 72.53 | 72.36 | 72.46 | 5,428 | +0.02(+0.03%) |
Oct 21, 2020 | 72.53 | 72.64 | 72.44 | 72.44 | 7,193 | -0.07(-0.10%) |
Oct 20, 2020 | 72.17 | 72.63 | 72.17 | 72.51 | 16,066 | +0.36(+0.50%) |
Oct 19, 2020 | 72.33 | 72.37 | 72.15 | 72.15 | 8,617 | -0.03(-0.04%) |
Oct 16, 2020 | 72.08 | 72.23 | 72.08 | 72.18 | 7,238 | +0.16(+0.23%) |
Oct 15, 2020 | 71.93 | 72.05 | 71.84 | 72.01 | 10,177 | -0.41(-0.57%) |
Oct 14, 2020 | 72.44 | 72.50 | 72.38 | 72.43 | 3,539 | -0.02(-0.03%) |
Oct 13, 2020 | 72.52 | 72.52 | 72.43 | 72.45 | 11,775 | -0.14(-0.20%) |
Oct 12, 2020 | 72.58 | 72.65 | 72.56 | 72.59 | 19,168 | +0.09(+0.12%) |
Oct 09, 2020 | 72.43 | 72.56 | 72.38 | 72.51 | 28,231 | +0.38(+0.52%) |
Oct 08, 2020 | 71.89 | 72.15 | 71.89 | 72.13 | 8,498 | +0.38(+0.53%) |
Oct 07, 2020 | 71.68 | 71.76 | 71.65 | 71.75 | 5,233 | +0.15(+0.22%) |
Oct 06, 2020 | 71.78 | 71.82 | 71.49 | 71.60 | 27,428 | -0.18(-0.25%) |
Oct 05, 2020 | 71.72 | 71.79 | 71.69 | 71.78 | 8,802 | +0.25(+0.35%) |
Oct 02, 2020 | 71.43 | 71.57 | 71.43 | 71.53 | 16,546 | -0.17(-0.24%) |
Oct 01, 2020 | 71.55 | 71.74 | 71.55 | 71.70 | 13,471 | +0.20(+0.28%) |
Sep 30, 2020 | 71.15 | 71.54 | 71.11 | 71.50 | 13,676 | +0.42(+0.58%) |
Sep 29, 2020 | 71.17 | 71.18 | 70.95 | 71.08 | 20,651 | -0.07(-0.10%) |
Sep 28, 2020 | 71.17 | 71.24 | 71.08 | 71.15 | 23,695 | +0.04(+0.05%) |
Sep 25, 2020 | 71.11 | 71.12 | 70.95 | 71.11 | 7,549 | -0.15(-0.22%) |
Sep 24, 2020 | 71.01 | 71.40 | 71.00 | 71.27 | 24,386 | +0.11(+0.15%) |
Sep 23, 2020 | 71.39 | 71.46 | 71.12 | 71.16 | 40,474 | -0.41(-0.58%) |
Sep 22, 2020 | 71.61 | 71.64 | 71.39 | 71.57 | 12,754 | +0.05(+0.07%) |
Sep 21, 2020 | 71.80 | 71.80 | 71.49 | 71.52 | 32,235 | -0.64(-0.88%) |
Sep 18, 2020 | 72.15 | 72.24 | 72.11 | 72.16 | 15,098 | -0.21(-0.29%) |
Sep 17, 2020 | 72.03 | 72.37 | 71.97 | 72.37 | 12,250 | +0.13(+0.17%) |
Sep 16, 2020 | 72.20 | 72.39 | 72.20 | 72.24 | 15,765 | +0.05(+0.07%) |
Sep 15, 2020 | 72.42 | 72.42 | 72.16 | 72.20 | 41,229 | -0.04(-0.06%) |
Sep 14, 2020 | 72.30 | 72.30 | 72.22 | 72.24 | 11,393 | +0.01(+0.02%) |
Sep 11, 2020 | 72.18 | 72.26 | 72.09 | 72.22 | 10,858 | +0.07(+0.09%) |
Sep 10, 2020 | 72.52 | 72.53 | 72.12 | 72.16 | 15,874 | -0.24(-0.33%) |
Sep 09, 2020 | 72.08 | 72.42 | 72.08 | 72.40 | 21,195 | +0.44(+0.60%) |
Sep 08, 2020 | 72.28 | 72.29 | 71.96 | 71.96 | 48,703 | -0.97(-1.33%) |
Sep 04, 2020 | 72.69 | 72.97 | 72.50 | 72.93 | 16,649 | +0.39(+0.54%) |
Sep 03, 2020 | 72.68 | 72.73 | 72.41 | 72.54 | 98,499 | -0.42(-0.57%) |
Sep 02, 2020 | 72.82 | 72.98 | 72.72 | 72.96 | 36,703 | +0.13(+0.18%) |