Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.46 | 80.58 | 80.44 | 80.57 | 5,195,142 | +0.11(+0.14%) |
Nov 27, 2020 | 80.38 | 80.47 | 80.38 | 80.46 | 2,445,136 | +0.17(+0.22%) |
Nov 25, 2020 | 80.37 | 80.40 | 80.28 | 80.28 | 5,801,459 | -0.04(-0.05%) |
Nov 24, 2020 | 80.39 | 80.41 | 80.30 | 80.32 | 5,138,993 | -0.08(-0.10%) |
Nov 23, 2020 | 80.45 | 80.46 | 80.37 | 80.40 | 3,852,320 | -0.06(-0.08%) |
Nov 20, 2020 | 80.41 | 80.49 | 80.35 | 80.47 | 7,263,576 | +0.07(+0.09%) |
Nov 19, 2020 | 80.31 | 80.43 | 80.28 | 80.39 | 6,806,453 | +0.16(+0.20%) |
Nov 18, 2020 | 80.23 | 80.24 | 80.17 | 80.23 | 6,688,424 | +0.09(+0.11%) |
Nov 17, 2020 | 80.08 | 80.17 | 80.05 | 80.14 | 6,082,106 | +0.14(+0.17%) |
Nov 16, 2020 | 79.96 | 80.01 | 79.93 | 80.00 | 4,458,613 | +0.05(+0.06%) |
Nov 13, 2020 | 79.97 | 80.01 | 79.93 | 79.96 | 3,515,363 | +0.03(+0.03%) |
Nov 12, 2020 | 79.80 | 79.93 | 79.76 | 79.93 | 4,589,443 | +0.26(+0.33%) |
Nov 11, 2020 | 79.61 | 79.67 | 79.56 | 79.67 | 3,696,712 | +0.05(+0.07%) |
Nov 10, 2020 | 79.60 | 79.71 | 79.57 | 79.61 | 5,677,999 | -0.15(-0.19%) |
Nov 09, 2020 | 79.88 | 79.90 | 79.61 | 79.77 | 6,274,567 | -0.37(-0.47%) |
Nov 06, 2020 | 80.13 | 80.18 | 80.05 | 80.14 | 4,222,588 | -0.18(-0.23%) |
Nov 05, 2020 | 80.38 | 80.38 | 80.22 | 80.32 | 4,533,588 | +0.08(+0.10%) |
Nov 04, 2020 | 80.18 | 80.28 | 80.12 | 80.24 | 6,225,101 | +0.55(+0.69%) |
Nov 03, 2020 | 79.68 | 79.70 | 79.59 | 79.69 | 4,377,326 | -0.02(-0.02%) |
Nov 02, 2020 | 79.72 | 79.78 | 79.68 | 79.71 | 4,416,696 | +0.11(+0.14%) |
Oct 30, 2020 | 79.69 | 79.76 | 79.53 | 79.60 | 10,706,891 | -0.14(-0.17%) |
Oct 29, 2020 | 79.91 | 79.93 | 79.66 | 79.74 | 4,621,987 | -0.17(-0.22%) |
Oct 28, 2020 | 80.06 | 80.06 | 79.88 | 79.91 | 5,244,190 | -0.11(-0.14%) |
Oct 27, 2020 | 79.96 | 80.04 | 79.89 | 80.02 | 3,623,182 | +0.19(+0.24%) |
Oct 26, 2020 | 79.81 | 79.90 | 79.79 | 79.83 | 4,595,710 | +0.12(+0.15%) |
Oct 23, 2020 | 79.60 | 79.75 | 79.59 | 79.71 | 3,561,922 | +0.10(+0.13%) |
Oct 22, 2020 | 79.74 | 79.75 | 79.59 | 79.61 | 5,542,529 | -0.14(-0.17%) |
Oct 21, 2020 | 79.80 | 79.84 | 79.73 | 79.75 | 4,528,306 | -0.09(-0.11%) |
Oct 20, 2020 | 79.92 | 79.92 | 79.81 | 79.84 | 5,119,493 | -0.14(-0.17%) |
Oct 19, 2020 | 79.99 | 80.01 | 79.91 | 79.97 | 5,728,513 | -0.07(-0.09%) |
Oct 16, 2020 | 80.13 | 80.17 | 80.02 | 80.05 | 3,767,997 | -0.06(-0.08%) |
Oct 15, 2020 | 80.16 | 80.20 | 80.07 | 80.11 | 4,266,633 | -0.05(-0.06%) |
Oct 14, 2020 | 80.14 | 80.19 | 80.09 | 80.16 | 7,664,875 | +0.05(+0.06%) |
Oct 13, 2020 | 80.09 | 80.16 | 80.06 | 80.11 | 4,534,237 | +0.06(+0.08%) |
Oct 12, 2020 | 79.97 | 80.07 | 79.95 | 80.05 | 3,722,651 | +0.12(+0.15%) |
Oct 09, 2020 | 79.83 | 79.93 | 79.76 | 79.93 | 4,516,822 | +0.02(+0.02%) |
Oct 08, 2020 | 79.88 | 79.94 | 79.85 | 79.91 | 6,229,174 | +0.14(+0.17%) |
Oct 07, 2020 | 79.82 | 79.89 | 79.73 | 79.77 | 3,844,890 | -0.11(-0.14%) |
Oct 06, 2020 | 79.86 | 80.02 | 79.75 | 79.88 | 6,277,845 | +0.11(+0.14%) |
Oct 05, 2020 | 79.96 | 79.96 | 79.77 | 79.77 | 6,929,794 | -0.30(-0.37%) |
Oct 02, 2020 | 80.17 | 80.17 | 79.96 | 80.07 | 6,114,152 | -0.05(-0.07%) |
Oct 01, 2020 | 79.97 | 80.16 | 79.96 | 80.13 | 4,935,564 | +0.08(+0.10%) |
Sep 30, 2020 | 80.10 | 80.12 | 79.96 | 80.05 | 6,737,877 | -0.13(-0.16%) |
Sep 29, 2020 | 80.20 | 80.25 | 80.15 | 80.17 | 8,739,542 | +0.05(+0.07%) |
Sep 28, 2020 | 80.09 | 80.13 | 80.05 | 80.12 | 4,645,560 | +0.07(+0.09%) |
Sep 25, 2020 | 80.12 | 80.12 | 80.02 | 80.05 | 6,175,174 | -0.01(-0.01%) |
Sep 24, 2020 | 80.14 | 80.14 | 80.02 | 80.05 | 4,657,403 | +0.01(+0.01%) |
Sep 23, 2020 | 80.22 | 80.25 | 80.05 | 80.05 | 5,135,384 | -0.18(-0.23%) |
Sep 22, 2020 | 80.21 | 80.27 | 80.16 | 80.23 | 4,895,799 | +0.03(+0.03%) |
Sep 21, 2020 | 80.29 | 80.30 | 80.19 | 80.20 | 5,490,199 | +0.05(+0.06%) |
Sep 18, 2020 | 80.32 | 80.32 | 80.15 | 80.15 | 3,239,238 | -0.09(-0.11%) |
Sep 17, 2020 | 80.39 | 80.40 | 80.23 | 80.25 | 3,102,894 | +0.00(+0.00%) |
Sep 16, 2020 | 80.37 | 80.39 | 80.15 | 80.25 | 5,347,252 | -0.02(-0.02%) |
Sep 15, 2020 | 80.26 | 80.29 | 80.21 | 80.26 | 4,129,971 | +0.05(+0.06%) |
Sep 14, 2020 | 80.29 | 80.33 | 80.21 | 80.22 | 4,690,964 | +0.00(+0.00%) |
Sep 11, 2020 | 80.24 | 80.26 | 80.16 | 80.22 | 5,842,665 | +0.08(+0.10%) |
Sep 10, 2020 | 80.05 | 80.17 | 80.00 | 80.14 | 5,876,238 | +0.02(+0.02%) |
Sep 09, 2020 | 80.21 | 80.25 | 80.06 | 80.12 | 6,665,858 | -0.05(-0.07%) |
Sep 08, 2020 | 80.23 | 80.29 | 80.14 | 80.17 | 4,893,841 | +0.12(+0.15%) |
Sep 04, 2020 | 80.41 | 80.43 | 80.05 | 80.05 | 7,261,092 | -0.47(-0.59%) |
Sep 03, 2020 | 80.58 | 80.65 | 80.49 | 80.53 | 8,314,311 | +0.01(+0.01%) |
Sep 02, 2020 | 80.34 | 80.54 | 80.33 | 80.52 | 5,571,249 | +0.17(+0.21%) |