Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.88 | 74.94 | 73.94 | 74.19 | 7,261,446 | -0.79(-1.05%) |
Nov 27, 2020 | 75.53 | 75.56 | 74.67 | 74.98 | 2,336,745 | -0.34(-0.45%) |
Nov 25, 2020 | 75.33 | 75.44 | 74.26 | 75.31 | 6,558,490 | +0.04(+0.06%) |
Nov 24, 2020 | 75.70 | 76.32 | 75.18 | 75.27 | 5,440,696 | +0.40(+0.53%) |
Nov 23, 2020 | 75.24 | 75.76 | 74.75 | 74.87 | 5,116,797 | +0.14(+0.19%) |
Nov 20, 2020 | 75.10 | 75.21 | 74.39 | 74.73 | 3,551,142 | -0.41(-0.54%) |
Nov 19, 2020 | 74.74 | 75.23 | 73.95 | 75.14 | 4,783,978 | +0.29(+0.39%) |
Nov 18, 2020 | 76.48 | 76.91 | 74.79 | 74.85 | 10,931,916 | -1.48(-1.94%) |
Nov 17, 2020 | 75.69 | 76.62 | 75.17 | 76.33 | 4,366,781 | +0.07(+0.09%) |
Nov 16, 2020 | 76.99 | 77.23 | 75.36 | 76.26 | 3,372,066 | +0.85(+1.12%) |
Nov 13, 2020 | 73.89 | 75.58 | 73.89 | 75.41 | 3,898,727 | +1.96(+2.67%) |
Nov 12, 2020 | 74.09 | 74.39 | 72.95 | 73.45 | 4,460,288 | -0.97(-1.31%) |
Nov 11, 2020 | 74.44 | 74.77 | 73.70 | 74.42 | 3,867,718 | +0.28(+0.38%) |
Nov 10, 2020 | 73.18 | 74.21 | 72.77 | 74.14 | 6,958,105 | +1.07(+1.46%) |
Nov 09, 2020 | 74.66 | 77.98 | 72.92 | 73.07 | 10,188,691 | +2.50(+3.54%) |
Nov 06, 2020 | 71.27 | 71.64 | 70.31 | 70.57 | 4,185,287 | -0.49(-0.68%) |
Nov 05, 2020 | 71.27 | 71.73 | 70.76 | 71.06 | 4,510,782 | +0.34(+0.47%) |
Nov 04, 2020 | 71.10 | 71.80 | 70.16 | 70.72 | 3,246,555 | +0.04(+0.06%) |
Nov 03, 2020 | 69.95 | 71.01 | 69.70 | 70.68 | 4,771,912 | +1.41(+2.04%) |
Nov 02, 2020 | 68.36 | 69.30 | 67.90 | 69.26 | 4,813,333 | +1.62(+2.39%) |
Oct 30, 2020 | 67.71 | 68.20 | 66.84 | 67.65 | 4,505,020 | -0.45(-0.66%) |
Oct 29, 2020 | 67.30 | 68.61 | 66.65 | 68.10 | 5,259,762 | +0.90(+1.34%) |
Oct 28, 2020 | 67.73 | 68.39 | 66.94 | 67.20 | 5,006,692 | -1.64(-2.39%) |
Oct 27, 2020 | 70.04 | 70.42 | 68.84 | 68.84 | 2,563,140 | -1.12(-1.60%) |
Oct 26, 2020 | 70.43 | 70.54 | 69.34 | 69.96 | 3,046,975 | -1.02(-1.43%) |
Oct 23, 2020 | 70.82 | 71.25 | 70.39 | 70.98 | 2,930,810 | +0.42(+0.60%) |
Oct 22, 2020 | 70.55 | 70.85 | 70.24 | 70.55 | 4,335,103 | -0.01(-0.01%) |
Oct 21, 2020 | 70.58 | 70.90 | 70.23 | 70.56 | 3,041,170 | -0.21(-0.30%) |
Oct 20, 2020 | 70.74 | 71.31 | 70.60 | 70.77 | 4,572,598 | +0.50(+0.72%) |
Oct 19, 2020 | 71.57 | 71.72 | 70.16 | 70.27 | 11,178,149 | -1.11(-1.56%) |
Oct 16, 2020 | 71.90 | 71.92 | 71.25 | 71.38 | 3,312,362 | -0.51(-0.71%) |
Oct 15, 2020 | 70.97 | 72.48 | 70.95 | 71.90 | 3,300,761 | +0.37(+0.52%) |
Oct 14, 2020 | 72.34 | 72.51 | 71.42 | 71.52 | 5,268,889 | -0.88(-1.22%) |
Oct 13, 2020 | 73.37 | 73.41 | 71.98 | 72.41 | 4,988,850 | -1.26(-1.71%) |
Oct 12, 2020 | 73.41 | 73.87 | 72.91 | 73.67 | 6,403,547 | +0.34(+0.47%) |
Oct 09, 2020 | 74.07 | 74.08 | 73.07 | 73.33 | 7,422,924 | -0.29(-0.40%) |
Oct 08, 2020 | 72.80 | 73.82 | 72.67 | 73.62 | 2,568,903 | +1.21(+1.67%) |
Oct 07, 2020 | 72.75 | 72.78 | 72.07 | 72.41 | 2,674,795 | +0.11(+0.15%) |
Oct 06, 2020 | 72.96 | 73.37 | 72.02 | 72.30 | 6,600,855 | -0.48(-0.66%) |
Oct 05, 2020 | 72.63 | 73.01 | 71.39 | 72.78 | 3,005,848 | +0.42(+0.57%) |
Oct 02, 2020 | 70.18 | 72.59 | 69.93 | 72.36 | 3,789,244 | +1.23(+1.73%) |
Oct 01, 2020 | 70.02 | 71.20 | 69.71 | 71.14 | 7,253,369 | +1.40(+2.00%) |
Sep 30, 2020 | 69.88 | 70.55 | 69.03 | 69.74 | 5,089,396 | +0.21(+0.30%) |
Sep 29, 2020 | 70.02 | 70.07 | 68.96 | 69.53 | 4,147,250 | -0.50(-0.72%) |
Sep 28, 2020 | 69.59 | 70.37 | 69.51 | 70.03 | 3,929,972 | +1.40(+2.05%) |
Sep 25, 2020 | 67.09 | 68.68 | 66.88 | 68.63 | 3,966,546 | +1.39(+2.06%) |
Sep 24, 2020 | 66.89 | 68.20 | 66.57 | 67.24 | 7,773,821 | +0.36(+0.54%) |
Sep 23, 2020 | 69.00 | 69.00 | 66.79 | 66.88 | 8,986,278 | -2.08(-3.01%) |
Sep 22, 2020 | 68.35 | 69.52 | 68.21 | 68.96 | 5,118,957 | +0.82(+1.20%) |
Sep 21, 2020 | 69.38 | 69.39 | 67.77 | 68.14 | 6,044,114 | -2.11(-3.01%) |
Sep 18, 2020 | 71.85 | 71.85 | 70.13 | 70.26 | 5,732,601 | -1.62(-2.26%) |
Sep 17, 2020 | 72.55 | 73.05 | 71.41 | 71.88 | 6,825,032 | -1.43(-1.95%) |
Sep 16, 2020 | 73.36 | 74.05 | 73.00 | 73.31 | 4,247,323 | +0.39(+0.53%) |
Sep 15, 2020 | 72.36 | 73.60 | 72.31 | 72.92 | 3,442,861 | +0.87(+1.20%) |
Sep 14, 2020 | 70.80 | 72.27 | 70.71 | 72.05 | 4,258,404 | +1.72(+2.44%) |
Sep 11, 2020 | 70.90 | 70.97 | 69.69 | 70.33 | 4,855,305 | -0.39(-0.56%) |
Sep 10, 2020 | 71.68 | 71.78 | 70.66 | 70.73 | 4,916,117 | -0.88(-1.22%) |
Sep 09, 2020 | 71.27 | 72.52 | 71.20 | 71.61 | 3,603,598 | +0.70(+0.99%) |
Sep 08, 2020 | 71.47 | 71.51 | 70.40 | 70.90 | 4,306,164 | -0.88(-1.22%) |
Sep 04, 2020 | 72.37 | 72.83 | 70.58 | 71.78 | 5,655,699 | -0.38(-0.52%) |
Sep 03, 2020 | 73.02 | 73.66 | 71.61 | 72.16 | 6,522,076 | -0.88(-1.20%) |
Sep 02, 2020 | 71.78 | 73.15 | 71.20 | 73.03 | 3,578,783 | +1.33(+1.86%) |