Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.93 | 74.79 | 73.54 | 74.77 | 807,124 | +1.40(+1.90%) |
Nov 27, 2020 | 74.57 | 75.01 | 72.97 | 73.38 | 287,193 | -1.01(-1.36%) |
Nov 25, 2020 | 75.34 | 76.24 | 74.03 | 74.39 | 688,778 | -0.26(-0.35%) |
Nov 24, 2020 | 75.42 | 75.42 | 73.73 | 74.65 | 565,528 | -0.23(-0.30%) |
Nov 23, 2020 | 75.33 | 75.33 | 74.09 | 74.88 | 543,551 | -0.29(-0.38%) |
Nov 20, 2020 | 74.34 | 75.57 | 73.46 | 75.17 | 642,129 | +0.65(+0.87%) |
Nov 19, 2020 | 74.15 | 75.37 | 73.59 | 74.51 | 612,043 | +0.32(+0.44%) |
Nov 18, 2020 | 76.05 | 76.05 | 74.01 | 74.19 | 1,261,600 | -1.67(-2.20%) |
Nov 17, 2020 | 74.41 | 76.00 | 73.77 | 75.86 | 645,849 | +1.20(+1.61%) |
Nov 16, 2020 | 74.59 | 74.78 | 72.68 | 74.66 | 432,815 | +0.00(+0.00%) |
Nov 13, 2020 | 75.43 | 75.73 | 74.47 | 74.66 | 358,181 | -0.09(-0.12%) |
Nov 12, 2020 | 75.19 | 75.48 | 74.15 | 74.75 | 534,890 | -0.72(-0.95%) |
Nov 11, 2020 | 74.63 | 75.93 | 74.63 | 75.47 | 668,410 | +1.52(+2.05%) |
Nov 10, 2020 | 73.92 | 75.84 | 71.97 | 73.95 | 775,182 | -0.97(-1.29%) |
Nov 09, 2020 | 76.34 | 78.03 | 74.73 | 74.91 | 928,688 | +0.43(+0.57%) |
Nov 06, 2020 | 72.68 | 75.36 | 72.50 | 74.49 | 954,262 | -0.52(-0.70%) |
Nov 05, 2020 | 68.95 | 75.39 | 68.34 | 75.01 | 2,064,622 | +9.22(+14.01%) |
Nov 04, 2020 | 67.07 | 68.24 | 65.02 | 65.79 | 886,607 | +0.20(+0.31%) |
Nov 03, 2020 | 64.61 | 66.08 | 64.61 | 65.59 | 441,616 | +1.56(+2.44%) |
Nov 02, 2020 | 62.85 | 64.43 | 62.57 | 64.03 | 547,369 | +1.87(+3.01%) |
Oct 30, 2020 | 62.65 | 63.50 | 61.62 | 62.16 | 677,729 | -0.81(-1.28%) |
Oct 29, 2020 | 63.46 | 63.46 | 62.06 | 62.97 | 713,544 | -0.48(-0.76%) |
Oct 28, 2020 | 64.83 | 64.83 | 63.37 | 63.45 | 532,072 | -2.11(-3.21%) |
Oct 27, 2020 | 65.40 | 66.18 | 65.24 | 65.56 | 545,286 | +0.41(+0.62%) |
Oct 26, 2020 | 65.52 | 65.93 | 64.59 | 65.15 | 529,713 | -0.96(-1.46%) |
Oct 23, 2020 | 66.73 | 66.73 | 65.66 | 66.11 | 514,083 | -0.30(-0.44%) |
Oct 22, 2020 | 64.32 | 66.49 | 64.32 | 66.41 | 696,047 | +1.94(+3.00%) |
Oct 21, 2020 | 65.32 | 66.14 | 64.40 | 64.47 | 578,445 | -0.66(-1.02%) |
Oct 20, 2020 | 65.34 | 65.91 | 64.95 | 65.13 | 446,063 | -0.02(-0.03%) |
Oct 19, 2020 | 65.66 | 66.32 | 64.91 | 65.16 | 635,742 | -0.27(-0.41%) |
Oct 16, 2020 | 65.77 | 66.65 | 65.23 | 65.42 | 542,914 | +0.03(+0.04%) |
Oct 15, 2020 | 65.64 | 65.95 | 65.13 | 65.40 | 623,949 | -0.82(-1.23%) |
Oct 14, 2020 | 66.57 | 67.14 | 65.65 | 66.21 | 438,692 | -0.17(-0.26%) |
Oct 13, 2020 | 66.11 | 66.81 | 65.63 | 66.39 | 611,341 | +0.26(+0.39%) |
Oct 12, 2020 | 65.88 | 66.36 | 65.05 | 66.13 | 300,901 | +0.85(+1.31%) |
Oct 09, 2020 | 65.01 | 65.40 | 64.28 | 65.28 | 573,775 | +0.78(+1.21%) |
Oct 08, 2020 | 64.92 | 65.19 | 64.07 | 64.50 | 619,056 | -0.50(-0.77%) |
Oct 07, 2020 | 63.40 | 65.23 | 63.06 | 65.00 | 713,715 | +1.91(+3.03%) |
Oct 06, 2020 | 62.30 | 63.69 | 62.09 | 63.09 | 656,528 | +0.99(+1.59%) |
Oct 05, 2020 | 61.04 | 62.17 | 61.04 | 62.10 | 868,029 | +1.30(+2.13%) |
Oct 02, 2020 | 60.58 | 61.26 | 60.54 | 60.80 | 620,067 | -0.45(-0.73%) |
Oct 01, 2020 | 60.97 | 62.06 | 60.76 | 61.25 | 821,210 | +0.24(+0.40%) |
Sep 30, 2020 | 61.38 | 61.46 | 60.43 | 61.01 | 956,609 | +0.24(+0.39%) |
Sep 29, 2020 | 60.11 | 61.46 | 59.82 | 60.77 | 685,920 | +0.74(+1.24%) |
Sep 28, 2020 | 60.09 | 60.88 | 59.60 | 60.02 | 430,945 | +0.49(+0.83%) |
Sep 25, 2020 | 57.37 | 59.66 | 56.73 | 59.53 | 1,270,996 | +2.34(+4.10%) |
Sep 24, 2020 | 59.59 | 59.99 | 56.31 | 57.19 | 1,259,899 | -2.65(-4.43%) |
Sep 23, 2020 | 60.06 | 61.12 | 59.21 | 59.84 | 778,349 | -0.06(-0.10%) |
Sep 22, 2020 | 58.58 | 59.91 | 58.03 | 59.90 | 686,232 | +1.36(+2.33%) |
Sep 21, 2020 | 59.28 | 59.59 | 58.06 | 58.54 | 631,421 | -1.53(-2.54%) |
Sep 18, 2020 | 60.88 | 60.95 | 59.33 | 60.06 | 1,570,269 | -0.33(-0.54%) |
Sep 17, 2020 | 59.62 | 60.84 | 59.17 | 60.39 | 792,395 | +0.16(+0.26%) |
Sep 16, 2020 | 60.72 | 60.83 | 60.13 | 60.24 | 377,819 | -0.25(-0.41%) |
Sep 15, 2020 | 61.54 | 61.89 | 60.23 | 60.48 | 567,075 | -0.43(-0.70%) |
Sep 14, 2020 | 60.66 | 61.66 | 60.10 | 60.91 | 431,810 | +0.88(+1.47%) |
Sep 11, 2020 | 61.07 | 61.23 | 59.96 | 60.03 | 397,541 | -0.63(-1.04%) |
Sep 10, 2020 | 61.54 | 62.31 | 60.60 | 60.66 | 409,196 | -0.91(-1.48%) |
Sep 09, 2020 | 61.25 | 62.71 | 60.96 | 61.57 | 620,835 | +1.11(+1.83%) |
Sep 08, 2020 | 59.79 | 61.41 | 59.52 | 60.47 | 1,123,857 | -0.17(-0.28%) |
Sep 04, 2020 | 61.89 | 62.71 | 59.84 | 60.63 | 618,849 | -1.09(-1.77%) |
Sep 03, 2020 | 63.75 | 63.93 | 60.94 | 61.73 | 1,049,311 | -2.69(-4.17%) |
Sep 02, 2020 | 63.58 | 64.58 | 62.83 | 64.42 | 593,324 | +1.02(+1.60%) |