Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.25 | 73.60 | 71.03 | 71.99 | 2,321,797 | -1.76(-2.38%) |
Nov 27, 2020 | 73.01 | 74.61 | 72.83 | 73.74 | 828,193 | +0.64(+0.87%) |
Nov 25, 2020 | 72.80 | 73.64 | 71.78 | 73.11 | 1,621,189 | +0.48(+0.67%) |
Nov 24, 2020 | 74.71 | 74.92 | 72.37 | 72.62 | 2,249,208 | -1.61(-2.17%) |
Nov 23, 2020 | 72.05 | 74.73 | 72.01 | 74.23 | 2,187,539 | +2.34(+3.26%) |
Nov 20, 2020 | 72.91 | 73.50 | 71.82 | 71.89 | 1,643,951 | -0.51(-0.71%) |
Nov 19, 2020 | 72.90 | 73.87 | 72.01 | 72.40 | 2,612,732 | -0.17(-0.24%) |
Nov 18, 2020 | 71.51 | 73.69 | 71.36 | 72.57 | 2,805,390 | +0.73(+1.02%) |
Nov 17, 2020 | 71.61 | 73.06 | 70.93 | 71.84 | 2,170,214 | -0.05(-0.07%) |
Nov 16, 2020 | 72.01 | 72.76 | 70.34 | 71.89 | 2,574,348 | +0.15(+0.21%) |
Nov 13, 2020 | 71.05 | 72.38 | 70.27 | 71.74 | 1,643,635 | +1.53(+2.18%) |
Nov 12, 2020 | 72.62 | 73.38 | 69.75 | 70.21 | 2,565,802 | -2.12(-2.93%) |
Nov 11, 2020 | 71.62 | 72.37 | 70.78 | 72.33 | 1,921,095 | +0.84(+1.17%) |
Nov 10, 2020 | 67.32 | 72.03 | 66.13 | 71.49 | 5,903,283 | +4.69(+7.02%) |
Nov 09, 2020 | 72.97 | 73.77 | 66.70 | 66.80 | 5,261,932 | -4.92(-6.87%) |
Nov 06, 2020 | 74.70 | 74.70 | 71.49 | 71.73 | 2,258,747 | -2.97(-3.98%) |
Nov 05, 2020 | 76.17 | 76.78 | 74.56 | 74.70 | 2,765,906 | -0.72(-0.96%) |
Nov 04, 2020 | 72.98 | 76.80 | 72.83 | 75.42 | 6,266,685 | +4.85(+6.87%) |
Nov 03, 2020 | 70.10 | 71.01 | 68.73 | 70.57 | 2,680,864 | +1.77(+2.57%) |
Nov 02, 2020 | 68.17 | 69.85 | 67.35 | 68.81 | 2,996,714 | +2.16(+3.25%) |
Oct 30, 2020 | 67.55 | 68.48 | 65.87 | 66.64 | 3,072,082 | -1.30(-1.91%) |
Oct 29, 2020 | 69.07 | 69.80 | 67.68 | 67.94 | 2,423,389 | -0.69(-1.01%) |
Oct 28, 2020 | 67.44 | 69.96 | 67.14 | 68.64 | 2,903,079 | -0.17(-0.25%) |
Oct 27, 2020 | 71.36 | 71.36 | 68.51 | 68.81 | 3,384,068 | -2.38(-3.35%) |
Oct 26, 2020 | 73.07 | 73.45 | 70.41 | 71.19 | 2,997,467 | -3.08(-4.15%) |
Oct 23, 2020 | 72.93 | 74.47 | 72.16 | 74.27 | 3,591,191 | +1.64(+2.26%) |
Oct 22, 2020 | 75.89 | 75.91 | 71.85 | 72.63 | 4,741,441 | -3.37(-4.43%) |
Oct 21, 2020 | 78.84 | 79.07 | 75.70 | 76.00 | 3,330,512 | -3.04(-3.84%) |
Oct 20, 2020 | 78.59 | 80.02 | 78.19 | 79.04 | 1,763,942 | +0.71(+0.91%) |
Oct 19, 2020 | 80.59 | 80.62 | 77.78 | 78.32 | 2,498,906 | -2.03(-2.53%) |
Oct 16, 2020 | 81.05 | 82.37 | 80.18 | 80.36 | 3,968,457 | +0.00(+0.00%) |
Oct 15, 2020 | 77.72 | 80.55 | 77.58 | 80.36 | 1,926,592 | +1.53(+1.94%) |
Oct 14, 2020 | 78.76 | 79.24 | 77.86 | 78.83 | 1,614,140 | +0.27(+0.35%) |
Oct 13, 2020 | 78.62 | 79.29 | 77.31 | 78.55 | 1,449,516 | -0.87(-1.10%) |
Oct 12, 2020 | 79.90 | 80.01 | 78.53 | 79.42 | 1,557,819 | -0.11(-0.14%) |
Oct 09, 2020 | 80.05 | 80.56 | 78.88 | 79.54 | 2,209,419 | +0.06(+0.07%) |
Oct 08, 2020 | 76.96 | 79.51 | 76.96 | 79.48 | 2,510,516 | +3.39(+4.45%) |
Oct 07, 2020 | 77.43 | 77.91 | 75.42 | 76.09 | 2,898,153 | -0.22(-0.29%) |
Oct 06, 2020 | 78.91 | 79.18 | 75.71 | 76.31 | 2,678,666 | -2.22(-2.83%) |
Oct 05, 2020 | 79.80 | 80.96 | 76.46 | 78.53 | 2,989,584 | -0.80(-1.01%) |
Oct 02, 2020 | 76.73 | 79.65 | 76.44 | 79.34 | 2,453,266 | +0.88(+1.12%) |
Oct 01, 2020 | 78.01 | 78.71 | 76.92 | 78.46 | 3,486,804 | +1.18(+1.53%) |
Sep 30, 2020 | 74.98 | 78.26 | 74.86 | 77.28 | 4,926,916 | +2.56(+3.43%) |
Sep 29, 2020 | 75.34 | 76.01 | 74.18 | 74.71 | 2,323,980 | -0.63(-0.84%) |
Sep 28, 2020 | 73.97 | 75.44 | 73.11 | 75.35 | 2,412,814 | +2.78(+3.83%) |
Sep 25, 2020 | 72.39 | 73.49 | 71.74 | 72.56 | 2,594,796 | -0.79(-1.08%) |
Sep 24, 2020 | 72.22 | 74.83 | 71.16 | 73.36 | 2,732,127 | +1.19(+1.65%) |
Sep 23, 2020 | 75.69 | 75.74 | 72.01 | 72.17 | 3,161,270 | -3.38(-4.47%) |
Sep 22, 2020 | 72.99 | 75.74 | 72.34 | 75.54 | 2,964,652 | +2.93(+4.04%) |
Sep 21, 2020 | 73.21 | 73.89 | 70.72 | 72.61 | 2,953,796 | -2.30(-3.07%) |
Sep 18, 2020 | 73.82 | 75.57 | 73.57 | 74.91 | 5,594,736 | +0.98(+1.33%) |
Sep 17, 2020 | 74.36 | 75.01 | 73.10 | 73.93 | 3,401,501 | -0.71(-0.95%) |
Sep 16, 2020 | 73.26 | 75.54 | 72.95 | 74.64 | 5,324,296 | +2.83(+3.94%) |
Sep 15, 2020 | 71.48 | 75.08 | 70.63 | 71.81 | 7,854,018 | -2.93(-3.92%) |
Sep 14, 2020 | 75.18 | 75.19 | 73.34 | 74.74 | 5,448,587 | +1.44(+1.96%) |
Sep 11, 2020 | 72.47 | 73.71 | 72.14 | 73.30 | 2,708,634 | +1.87(+2.62%) |
Sep 10, 2020 | 72.21 | 73.19 | 70.89 | 71.43 | 1,637,740 | -0.27(-0.38%) |
Sep 09, 2020 | 70.30 | 72.23 | 69.54 | 71.70 | 1,860,986 | +2.29(+3.30%) |
Sep 08, 2020 | 68.12 | 71.05 | 67.91 | 69.41 | 2,211,456 | -0.24(-0.34%) |
Sep 04, 2020 | 71.65 | 72.37 | 67.49 | 69.65 | 2,240,917 | -1.60(-2.24%) |
Sep 03, 2020 | 73.68 | 74.00 | 69.82 | 71.25 | 2,661,471 | -2.89(-3.90%) |
Sep 02, 2020 | 74.28 | 74.49 | 72.24 | 74.14 | 2,649,628 | +0.23(+0.31%) |