Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.74 | 79.86 | 78.87 | 78.96 | 1,266,803 | -2.16(-2.66%) |
Nov 27, 2020 | 81.00 | 81.25 | 80.84 | 81.11 | 579,130 | +0.90(+1.12%) |
Nov 25, 2020 | 80.02 | 80.25 | 79.76 | 80.21 | 1,219,704 | -0.63(-0.78%) |
Nov 24, 2020 | 80.55 | 80.87 | 80.08 | 80.84 | 2,722,852 | +1.01(+1.27%) |
Nov 23, 2020 | 80.51 | 80.51 | 79.69 | 79.83 | 1,506,906 | +0.12(+0.15%) |
Nov 20, 2020 | 79.48 | 79.93 | 79.31 | 79.71 | 692,761 | +0.63(+0.80%) |
Nov 19, 2020 | 78.61 | 79.19 | 78.46 | 79.08 | 1,532,701 | +0.11(+0.14%) |
Nov 18, 2020 | 79.50 | 79.50 | 78.94 | 78.96 | 1,160,473 | -0.20(-0.25%) |
Nov 17, 2020 | 78.91 | 79.37 | 78.76 | 79.16 | 2,238,169 | -0.13(-0.16%) |
Nov 16, 2020 | 79.14 | 79.62 | 79.07 | 79.29 | 1,954,654 | +0.92(+1.17%) |
Nov 13, 2020 | 78.44 | 78.53 | 77.94 | 78.37 | 833,832 | +0.99(+1.27%) |
Nov 12, 2020 | 78.02 | 78.32 | 77.18 | 77.38 | 1,666,385 | -0.42(-0.54%) |
Nov 11, 2020 | 77.19 | 77.91 | 77.03 | 77.80 | 1,064,342 | +0.48(+0.63%) |
Nov 10, 2020 | 77.92 | 78.05 | 76.91 | 77.32 | 1,971,836 | -0.94(-1.20%) |
Nov 09, 2020 | 80.29 | 80.29 | 78.21 | 78.26 | 2,121,320 | +0.37(+0.48%) |
Nov 06, 2020 | 77.63 | 78.15 | 77.28 | 77.89 | 1,997,797 | +0.11(+0.14%) |
Nov 05, 2020 | 77.97 | 78.06 | 77.16 | 77.78 | 3,030,012 | +1.03(+1.34%) |
Nov 04, 2020 | 75.21 | 76.96 | 75.21 | 76.74 | 2,406,884 | +2.47(+3.33%) |
Nov 03, 2020 | 74.07 | 74.53 | 73.75 | 74.27 | 965,137 | +0.17(+0.23%) |
Nov 02, 2020 | 73.92 | 74.10 | 73.47 | 74.10 | 1,236,856 | +1.06(+1.45%) |
Oct 30, 2020 | 73.44 | 73.51 | 72.72 | 73.04 | 1,594,385 | -0.98(-1.32%) |
Oct 29, 2020 | 73.75 | 74.33 | 73.51 | 74.02 | 839,209 | +0.83(+1.13%) |
Oct 28, 2020 | 73.77 | 73.84 | 73.11 | 73.19 | 1,584,658 | -1.57(-2.10%) |
Oct 27, 2020 | 74.45 | 74.86 | 74.23 | 74.76 | 818,837 | +0.52(+0.70%) |
Oct 26, 2020 | 74.21 | 74.70 | 73.65 | 74.24 | 781,110 | -0.84(-1.11%) |
Oct 23, 2020 | 74.66 | 75.08 | 74.37 | 75.08 | 668,120 | +0.44(+0.59%) |
Oct 22, 2020 | 74.82 | 75.03 | 74.36 | 74.64 | 647,990 | -0.14(-0.19%) |
Oct 21, 2020 | 74.68 | 75.15 | 74.64 | 74.78 | 1,498,258 | +0.27(+0.36%) |
Oct 20, 2020 | 74.32 | 74.94 | 74.11 | 74.51 | 2,207,358 | +0.64(+0.87%) |
Oct 19, 2020 | 74.24 | 74.60 | 73.73 | 73.87 | 684,798 | -0.14(-0.19%) |
Oct 16, 2020 | 74.06 | 74.30 | 73.83 | 74.01 | 806,177 | +0.32(+0.43%) |
Oct 15, 2020 | 73.24 | 73.83 | 73.08 | 73.70 | 1,498,560 | -0.72(-0.97%) |
Oct 14, 2020 | 74.88 | 75.03 | 74.37 | 74.42 | 746,361 | -0.55(-0.73%) |
Oct 13, 2020 | 74.94 | 75.07 | 74.64 | 74.97 | 849,855 | -0.24(-0.32%) |
Oct 12, 2020 | 74.88 | 75.33 | 74.75 | 75.21 | 561,143 | +0.75(+1.01%) |
Oct 09, 2020 | 74.09 | 74.62 | 73.99 | 74.46 | 813,279 | +0.44(+0.59%) |
Oct 08, 2020 | 73.90 | 74.13 | 73.72 | 74.02 | 1,148,271 | +0.33(+0.45%) |
Oct 07, 2020 | 73.46 | 73.81 | 73.30 | 73.69 | 1,676,693 | +1.03(+1.42%) |
Oct 06, 2020 | 72.70 | 73.24 | 72.55 | 72.65 | 1,707,719 | +0.11(+0.15%) |
Oct 05, 2020 | 72.08 | 72.54 | 72.08 | 72.54 | 576,631 | +0.81(+1.13%) |
Oct 02, 2020 | 71.41 | 72.32 | 71.41 | 71.73 | 847,067 | -0.80(-1.10%) |
Oct 01, 2020 | 72.43 | 72.64 | 72.01 | 72.53 | 1,420,340 | +0.82(+1.14%) |
Sep 30, 2020 | 71.09 | 71.92 | 71.08 | 71.72 | 912,622 | +1.12(+1.59%) |
Sep 29, 2020 | 70.47 | 70.83 | 70.40 | 70.59 | 426,508 | -0.09(-0.13%) |
Sep 28, 2020 | 70.65 | 70.76 | 70.34 | 70.68 | 426,983 | +1.03(+1.48%) |
Sep 25, 2020 | 69.16 | 69.74 | 68.73 | 69.65 | 672,532 | +0.08(+0.12%) |
Sep 24, 2020 | 69.06 | 69.99 | 68.94 | 69.57 | 1,703,164 | -0.67(-0.95%) |
Sep 23, 2020 | 70.94 | 71.03 | 70.09 | 70.24 | 1,174,690 | -0.84(-1.18%) |
Sep 22, 2020 | 71.26 | 71.28 | 70.48 | 71.07 | 1,345,592 | -0.61(-0.86%) |
Sep 21, 2020 | 71.04 | 71.69 | 70.63 | 71.69 | 817,275 | -0.45(-0.62%) |
Sep 18, 2020 | 72.67 | 72.67 | 72.04 | 72.13 | 1,234,661 | -0.31(-0.42%) |
Sep 17, 2020 | 71.99 | 72.56 | 71.99 | 72.44 | 1,659,263 | -0.42(-0.57%) |
Sep 16, 2020 | 73.18 | 73.38 | 72.84 | 72.86 | 1,085,097 | -0.15(-0.20%) |
Sep 15, 2020 | 73.04 | 73.18 | 72.91 | 73.01 | 860,921 | +0.86(+1.18%) |
Sep 14, 2020 | 71.97 | 72.26 | 71.92 | 72.15 | 683,023 | +1.00(+1.41%) |
Sep 11, 2020 | 71.32 | 71.56 | 70.77 | 71.15 | 1,036,990 | +0.74(+1.06%) |
Sep 10, 2020 | 71.50 | 71.60 | 70.37 | 70.41 | 1,064,030 | -1.13(-1.58%) |
Sep 09, 2020 | 71.19 | 71.66 | 71.03 | 71.54 | 1,010,052 | +0.91(+1.29%) |
Sep 08, 2020 | 70.72 | 71.26 | 70.48 | 70.63 | 910,118 | -1.28(-1.78%) |
Sep 04, 2020 | 71.96 | 72.27 | 70.59 | 71.91 | 1,802,601 | +0.01(+0.01%) |
Sep 03, 2020 | 72.91 | 72.91 | 71.44 | 71.90 | 1,907,534 | -1.58(-2.15%) |
Sep 02, 2020 | 73.57 | 73.57 | 72.75 | 73.48 | 2,793,164 | +0.00(+0.00%) |