Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.31 | 81.31 | 81.30 | 81.31 | 82 | +0.33(+0.41%) |
Nov 29, 2020 | 81.02 | 81.02 | 80.97 | 80.98 | 78 | -0.08(-0.10%) |
Nov 27, 2020 | 80.88 | 81.07 | 80.84 | 81.06 | 3,693 | +0.18(+0.22%) |
Nov 26, 2020 | 80.88 | 80.89 | 80.87 | 80.88 | 200 | +0.09(+0.12%) |
Nov 25, 2020 | 80.79 | 80.79 | 80.78 | 80.79 | 207 | +0.10(+0.12%) |
Nov 24, 2020 | 80.68 | 80.69 | 80.67 | 80.69 | 197 | +0.40(+0.49%) |
Nov 23, 2020 | 80.30 | 80.31 | 80.29 | 80.29 | 204 | -0.03(-0.04%) |
Nov 22, 2020 | 80.37 | 80.37 | 80.32 | 80.32 | 93 | -0.02(-0.03%) |
Nov 20, 2020 | 80.27 | 80.36 | 80.22 | 80.35 | 3,833 | +0.07(+0.09%) |
Nov 19, 2020 | 80.27 | 80.28 | 80.27 | 80.28 | 193 | +0.19(+0.23%) |
Nov 18, 2020 | 80.08 | 80.10 | 80.08 | 80.09 | 209 | +0.05(+0.07%) |
Nov 17, 2020 | 80.04 | 80.04 | 80.03 | 80.03 | 223 | +0.08(+0.10%) |
Nov 16, 2020 | 79.95 | 79.96 | 79.94 | 79.95 | 198 | +0.27(+0.33%) |
Nov 15, 2020 | 79.70 | 79.71 | 79.68 | 79.68 | 86 | -0.05(-0.07%) |
Nov 13, 2020 | 79.51 | 79.76 | 79.50 | 79.74 | 3,842 | +0.23(+0.29%) |
Nov 12, 2020 | 79.51 | 79.51 | 79.50 | 79.51 | 195 | +0.08(+0.10%) |
Nov 11, 2020 | 79.42 | 79.43 | 79.42 | 79.42 | 192 | +0.05(+0.06%) |
Nov 10, 2020 | 79.38 | 79.38 | 79.37 | 79.38 | 217 | +0.11(+0.14%) |
Nov 09, 2020 | 79.27 | 79.27 | 79.26 | 79.27 | 227 | +0.34(+0.43%) |
Nov 08, 2020 | 78.95 | 78.95 | 78.92 | 78.92 | 100 | -0.11(-0.14%) |
Nov 06, 2020 | 79.09 | 79.10 | 79.02 | 79.04 | 4,063 | -0.06(-0.07%) |
Nov 05, 2020 | 79.09 | 79.09 | 79.08 | 79.09 | 222 | +0.12(+0.16%) |
Nov 04, 2020 | 78.97 | 78.98 | 78.96 | 78.97 | 231 | +0.04(+0.05%) |
Nov 03, 2020 | 78.92 | 78.93 | 78.92 | 78.93 | 188 | +0.25(+0.31%) |
Nov 02, 2020 | 78.68 | 78.69 | 78.67 | 78.68 | 207 | +0.32(+0.40%) |
Nov 01, 2020 | 78.33 | 78.37 | 78.32 | 78.36 | 84 | +0.04(+0.04%) |
Oct 30, 2020 | 78.29 | 78.34 | 78.22 | 78.33 | 3,969 | +0.04(+0.05%) |
Oct 29, 2020 | 78.29 | 78.31 | 78.29 | 78.29 | 338 | -0.00(-0.01%) |
Oct 28, 2020 | 78.30 | 78.31 | 78.29 | 78.30 | 343 | -0.01(-0.01%) |
Oct 27, 2020 | 78.30 | 78.31 | 78.29 | 78.30 | 392 | +0.13(+0.16%) |
Oct 26, 2020 | 78.17 | 78.18 | 78.17 | 78.18 | 348 | -0.06(-0.07%) |
Oct 25, 2020 | 78.12 | 78.23 | 78.12 | 78.23 | 125 | +0.11(+0.14%) |
Oct 23, 2020 | 77.99 | 78.14 | 77.96 | 78.12 | 3,834 | +0.13(+0.17%) |
Oct 22, 2020 | 77.99 | 78.00 | 77.98 | 77.99 | 375 | +0.32(+0.41%) |
Oct 21, 2020 | 77.67 | 77.68 | 77.66 | 77.68 | 337 | +0.06(+0.07%) |
Oct 20, 2020 | 77.63 | 77.63 | 77.61 | 77.62 | 354 | +0.06(+0.08%) |
Oct 19, 2020 | 77.57 | 77.58 | 77.55 | 77.55 | 329 | +0.05(+0.06%) |
Oct 18, 2020 | 77.46 | 77.51 | 77.44 | 77.51 | 133 | +0.05(+0.07%) |
Oct 16, 2020 | 77.48 | 77.56 | 77.40 | 77.46 | 3,800 | -0.02(-0.02%) |
Oct 15, 2020 | 77.48 | 77.48 | 77.46 | 77.47 | 345 | +0.07(+0.09%) |
Oct 14, 2020 | 77.40 | 77.41 | 77.39 | 77.41 | 335 | +0.05(+0.07%) |
Oct 13, 2020 | 77.35 | 77.36 | 77.35 | 77.36 | 295 | +0.22(+0.29%) |
Oct 12, 2020 | 77.14 | 77.15 | 77.12 | 77.14 | 355 | -0.06(-0.07%) |
Oct 11, 2020 | 77.25 | 77.25 | 77.19 | 77.19 | 119 | +0.05(+0.07%) |
Oct 09, 2020 | 77.11 | 77.15 | 77.02 | 77.14 | 3,704 | +0.03(+0.04%) |
Oct 08, 2020 | 77.11 | 77.12 | 77.11 | 77.11 | 330 | +0.01(+0.02%) |
Oct 07, 2020 | 77.09 | 77.11 | 77.09 | 77.10 | 325 | +0.03(+0.05%) |
Oct 06, 2020 | 77.06 | 77.08 | 77.06 | 77.06 | 374 | +0.13(+0.17%) |
Oct 05, 2020 | 76.94 | 76.95 | 76.93 | 76.93 | 350 | +0.07(+0.09%) |
Oct 04, 2020 | 76.88 | 76.90 | 76.87 | 76.87 | 147 | -0.01(-0.01%) |
Oct 02, 2020 | 76.18 | 76.95 | 76.17 | 76.87 | 3,654 | +0.70(+0.92%) |
Oct 01, 2020 | 76.18 | 76.19 | 76.17 | 76.18 | 328 | +0.01(+0.02%) |
Sep 30, 2020 | 76.17 | 76.18 | 76.16 | 76.16 | 331 | +0.06(+0.08%) |
Sep 29, 2020 | 76.11 | 76.12 | 76.10 | 76.11 | 321 | +0.05(+0.07%) |
Sep 28, 2020 | 76.05 | 76.06 | 76.04 | 76.05 | 337 | +0.28(+0.37%) |
Sep 27, 2020 | 75.85 | 75.85 | 75.75 | 75.77 | 97 | -0.00(-0.00%) |
Sep 25, 2020 | 75.76 | 75.85 | 75.40 | 75.77 | 3,346 | +0.03(+0.05%) |
Sep 24, 2020 | 75.76 | 75.76 | 75.71 | 75.74 | 292 | +0.10(+0.13%) |
Sep 23, 2020 | 75.64 | 75.65 | 75.63 | 75.64 | 347 | +0.07(+0.09%) |
Sep 22, 2020 | 75.57 | 75.58 | 75.56 | 75.57 | 371 | +0.06(+0.08%) |
Sep 21, 2020 | 75.51 | 75.53 | 75.50 | 75.51 | 314 | +0.26(+0.34%) |
Sep 20, 2020 | 75.27 | 75.27 | 75.25 | 75.25 | 85 | -0.05(-0.06%) |
Sep 18, 2020 | 75.30 | 75.38 | 75.24 | 75.30 | 3,821 | -0.01(-0.02%) |
Sep 17, 2020 | 75.30 | 75.32 | 75.30 | 75.32 | 325 | +0.14(+0.19%) |
Sep 16, 2020 | 75.18 | 75.18 | 75.17 | 75.18 | 361 | +0.04(+0.05%) |
Sep 15, 2020 | 75.13 | 75.14 | 75.13 | 75.14 | 347 | +0.08(+0.11%) |
Sep 14, 2020 | 75.05 | 75.06 | 75.04 | 75.06 | 314 | +0.20(+0.27%) |
Sep 13, 2020 | 74.92 | 74.92 | 74.84 | 74.85 | 154 | +0.02(+0.03%) |
Sep 11, 2020 | 74.78 | 74.91 | 74.76 | 74.83 | 4,023 | +0.06(+0.08%) |
Sep 10, 2020 | 74.78 | 74.79 | 74.77 | 74.77 | 385 | +0.07(+0.09%) |
Sep 09, 2020 | 74.72 | 74.72 | 74.69 | 74.71 | 348 | +0.07(+0.09%) |
Sep 08, 2020 | 74.63 | 74.64 | 74.63 | 74.64 | 407 | -0.00(-0.00%) |
Sep 07, 2020 | 74.64 | 74.65 | 74.63 | 74.64 | 375 | +0.22(+0.30%) |
Sep 06, 2020 | 74.40 | 74.43 | 74.38 | 74.42 | 120 | -0.01(-0.01%) |
Sep 04, 2020 | 74.34 | 74.44 | 74.30 | 74.43 | 4,122 | +0.09(+0.12%) |
Sep 03, 2020 | 74.34 | 74.35 | 74.33 | 74.33 | 384 | +0.03(+0.04%) |
Sep 02, 2020 | 74.31 | 74.32 | 74.30 | 74.30 | 347 | +0.07(+0.09%) |