Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.00 | 74.87 | 73.61 | 74.85 | 806,316 | +1.40(+1.90%) |
Nov 27, 2020 | 74.64 | 75.09 | 73.04 | 73.45 | 286,906 | -1.01(-1.36%) |
Nov 25, 2020 | 75.41 | 76.31 | 74.10 | 74.46 | 688,089 | -0.26(-0.35%) |
Nov 24, 2020 | 75.50 | 75.50 | 73.80 | 74.73 | 564,962 | -0.23(-0.30%) |
Nov 23, 2020 | 75.40 | 75.40 | 74.16 | 74.95 | 543,007 | -0.29(-0.38%) |
Nov 20, 2020 | 74.42 | 75.64 | 73.54 | 75.24 | 641,487 | +0.65(+0.87%) |
Nov 19, 2020 | 74.22 | 75.45 | 73.67 | 74.59 | 611,431 | +0.32(+0.44%) |
Nov 18, 2020 | 76.13 | 76.13 | 74.08 | 74.27 | 1,260,338 | -1.67(-2.20%) |
Nov 17, 2020 | 74.48 | 76.08 | 73.85 | 75.94 | 645,203 | +1.20(+1.61%) |
Nov 16, 2020 | 74.66 | 74.86 | 72.75 | 74.74 | 432,381 | +0.00(+0.00%) |
Nov 13, 2020 | 75.51 | 75.81 | 74.55 | 74.73 | 357,822 | -0.09(-0.12%) |
Nov 12, 2020 | 75.27 | 75.56 | 74.22 | 74.82 | 534,355 | -0.72(-0.95%) |
Nov 11, 2020 | 74.70 | 76.00 | 74.70 | 75.54 | 667,741 | +1.52(+2.05%) |
Nov 10, 2020 | 74.00 | 75.92 | 72.05 | 74.02 | 774,406 | -0.97(-1.29%) |
Nov 09, 2020 | 76.42 | 78.11 | 74.81 | 74.99 | 927,759 | +0.43(+0.57%) |
Nov 06, 2020 | 72.75 | 75.43 | 72.57 | 74.56 | 953,307 | -0.53(-0.70%) |
Nov 05, 2020 | 69.02 | 75.46 | 68.41 | 75.09 | 2,062,556 | +9.23(+14.01%) |
Nov 04, 2020 | 67.13 | 68.31 | 65.09 | 65.86 | 885,720 | +0.20(+0.31%) |
Nov 03, 2020 | 64.68 | 66.15 | 64.68 | 65.66 | 441,174 | +1.56(+2.44%) |
Nov 02, 2020 | 62.91 | 64.50 | 62.63 | 64.09 | 546,821 | +1.87(+3.01%) |
Oct 30, 2020 | 62.72 | 63.56 | 61.69 | 62.22 | 677,051 | -0.81(-1.28%) |
Oct 29, 2020 | 63.52 | 63.52 | 62.12 | 63.03 | 712,830 | -0.48(-0.76%) |
Oct 28, 2020 | 64.90 | 64.90 | 63.44 | 63.51 | 531,540 | -2.11(-3.21%) |
Oct 27, 2020 | 65.46 | 66.25 | 65.31 | 65.62 | 544,740 | +0.41(+0.62%) |
Oct 26, 2020 | 65.58 | 66.00 | 64.65 | 65.21 | 529,183 | -0.96(-1.46%) |
Oct 23, 2020 | 66.80 | 66.80 | 65.72 | 66.18 | 513,569 | -0.30(-0.44%) |
Oct 22, 2020 | 64.38 | 66.55 | 64.38 | 66.47 | 695,350 | +1.94(+3.00%) |
Oct 21, 2020 | 65.39 | 66.21 | 64.46 | 64.54 | 577,866 | -0.66(-1.02%) |
Oct 20, 2020 | 65.41 | 65.98 | 65.01 | 65.20 | 445,616 | -0.02(-0.03%) |
Oct 19, 2020 | 65.73 | 66.38 | 64.98 | 65.22 | 635,105 | -0.27(-0.41%) |
Oct 16, 2020 | 65.84 | 66.72 | 65.29 | 65.49 | 542,371 | +0.03(+0.04%) |
Oct 15, 2020 | 65.70 | 66.02 | 65.19 | 65.46 | 623,325 | -0.82(-1.23%) |
Oct 14, 2020 | 66.64 | 67.21 | 65.71 | 66.28 | 438,253 | -0.17(-0.26%) |
Oct 13, 2020 | 66.18 | 66.87 | 65.69 | 66.45 | 610,729 | +0.26(+0.39%) |
Oct 12, 2020 | 65.95 | 66.42 | 65.12 | 66.20 | 300,600 | +0.85(+1.31%) |
Oct 09, 2020 | 65.08 | 65.47 | 64.35 | 65.34 | 573,201 | +0.78(+1.21%) |
Oct 08, 2020 | 64.99 | 65.26 | 64.14 | 64.56 | 618,437 | -0.50(-0.77%) |
Oct 07, 2020 | 63.46 | 65.30 | 63.12 | 65.06 | 713,001 | +1.91(+3.03%) |
Oct 06, 2020 | 62.37 | 63.75 | 62.15 | 63.15 | 655,871 | +0.99(+1.59%) |
Oct 05, 2020 | 61.10 | 62.24 | 61.10 | 62.16 | 867,161 | +1.30(+2.13%) |
Oct 02, 2020 | 60.64 | 61.32 | 60.60 | 60.86 | 619,447 | -0.45(-0.73%) |
Oct 01, 2020 | 61.03 | 62.12 | 60.82 | 61.31 | 820,388 | +0.24(+0.40%) |
Sep 30, 2020 | 61.44 | 61.52 | 60.49 | 61.07 | 955,652 | +0.24(+0.39%) |
Sep 29, 2020 | 60.17 | 61.53 | 59.88 | 60.83 | 685,233 | +0.74(+1.24%) |
Sep 28, 2020 | 60.15 | 60.94 | 59.66 | 60.08 | 430,513 | +0.49(+0.83%) |
Sep 25, 2020 | 57.43 | 59.72 | 56.78 | 59.59 | 1,269,725 | +2.35(+4.10%) |
Sep 24, 2020 | 59.65 | 60.05 | 56.37 | 57.24 | 1,258,638 | -2.65(-4.43%) |
Sep 23, 2020 | 60.12 | 61.19 | 59.27 | 59.90 | 777,570 | -0.06(-0.10%) |
Sep 22, 2020 | 58.64 | 59.97 | 58.09 | 59.96 | 685,546 | +1.37(+2.33%) |
Sep 21, 2020 | 59.34 | 59.65 | 58.11 | 58.60 | 630,789 | -1.53(-2.54%) |
Sep 18, 2020 | 60.94 | 61.01 | 59.39 | 60.12 | 1,568,698 | -0.33(-0.54%) |
Sep 17, 2020 | 59.68 | 60.90 | 59.23 | 60.45 | 791,602 | +0.16(+0.26%) |
Sep 16, 2020 | 60.78 | 60.89 | 60.19 | 60.30 | 377,441 | -0.25(-0.41%) |
Sep 15, 2020 | 61.60 | 61.95 | 60.29 | 60.55 | 566,508 | -0.43(-0.70%) |
Sep 14, 2020 | 60.72 | 61.72 | 60.16 | 60.97 | 431,377 | +0.89(+1.47%) |
Sep 11, 2020 | 61.13 | 61.29 | 60.02 | 60.09 | 397,144 | -0.63(-1.04%) |
Sep 10, 2020 | 61.60 | 62.38 | 60.66 | 60.72 | 408,786 | -0.91(-1.48%) |
Sep 09, 2020 | 61.31 | 62.78 | 61.02 | 61.63 | 620,214 | +1.11(+1.83%) |
Sep 08, 2020 | 59.85 | 61.47 | 59.58 | 60.53 | 1,122,733 | -0.17(-0.28%) |
Sep 04, 2020 | 61.96 | 62.78 | 59.90 | 60.70 | 618,230 | -1.09(-1.77%) |
Sep 03, 2020 | 63.81 | 63.99 | 61.00 | 61.79 | 1,048,261 | -2.69(-4.17%) |
Sep 02, 2020 | 63.64 | 64.65 | 62.90 | 64.48 | 592,730 | +1.02(+1.60%) |