Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.28 | 80.50 | 78.98 | 80.26 | 281,536 | +0.41(+0.51%) |
Nov 27, 2020 | 79.36 | 79.95 | 78.74 | 79.85 | 134,600 | +0.45(+0.57%) |
Nov 25, 2020 | 79.23 | 80.01 | 78.24 | 79.40 | 395,500 | +0.18(+0.23%) |
Nov 24, 2020 | 77.51 | 79.58 | 76.85 | 79.22 | 354,254 | +2.78(+3.64%) |
Nov 23, 2020 | 77.05 | 77.41 | 75.83 | 76.44 | 287,769 | -0.45(-0.59%) |
Nov 20, 2020 | 75.58 | 77.56 | 75.30 | 76.89 | 308,900 | +0.56(+0.73%) |
Nov 19, 2020 | 74.85 | 76.64 | 74.20 | 76.33 | 442,213 | +1.02(+1.35%) |
Nov 18, 2020 | 75.10 | 76.59 | 74.13 | 75.31 | 543,541 | +0.37(+0.49%) |
Nov 17, 2020 | 76.67 | 77.51 | 74.90 | 74.94 | 408,250 | -1.94(-2.52%) |
Nov 16, 2020 | 78.07 | 78.76 | 76.49 | 76.88 | 326,981 | +0.18(+0.23%) |
Nov 13, 2020 | 78.26 | 78.29 | 76.57 | 76.70 | 412,100 | -0.87(-1.12%) |
Nov 12, 2020 | 77.19 | 79.10 | 76.42 | 77.57 | 297,559 | -0.16(-0.21%) |
Nov 11, 2020 | 79.00 | 79.00 | 77.06 | 77.73 | 318,867 | -0.82(-1.04%) |
Nov 10, 2020 | 78.50 | 79.83 | 76.56 | 78.55 | 514,316 | +0.41(+0.52%) |
Nov 09, 2020 | 81.80 | 83.20 | 77.98 | 78.14 | 612,793 | +0.64(+0.83%) |
Nov 06, 2020 | 82.50 | 82.50 | 76.70 | 77.50 | 982,100 | -6.21(-7.42%) |
Nov 05, 2020 | 83.13 | 85.19 | 82.86 | 83.71 | 236,064 | +1.66(+2.02%) |
Nov 04, 2020 | 81.81 | 83.12 | 80.70 | 82.05 | 275,177 | +1.32(+1.64%) |
Nov 03, 2020 | 79.72 | 81.24 | 79.03 | 80.73 | 271,115 | +2.45(+3.13%) |
Nov 02, 2020 | 77.55 | 78.83 | 76.12 | 78.28 | 188,036 | +1.54(+2.01%) |
Oct 30, 2020 | 77.01 | 78.15 | 75.94 | 76.74 | 261,500 | -0.63(-0.81%) |
Oct 29, 2020 | 76.24 | 78.01 | 75.70 | 77.37 | 279,339 | +0.76(+0.99%) |
Oct 28, 2020 | 78.22 | 78.99 | 76.00 | 76.61 | 347,266 | -3.29(-4.12%) |
Oct 27, 2020 | 81.72 | 82.18 | 79.72 | 79.90 | 278,411 | -1.65(-2.02%) |
Oct 26, 2020 | 82.99 | 83.21 | 80.80 | 81.55 | 226,491 | -2.57(-3.06%) |
Oct 23, 2020 | 84.40 | 85.11 | 83.89 | 84.12 | 287,300 | +0.00(+0.00%) |
Oct 22, 2020 | 81.77 | 84.13 | 81.54 | 84.12 | 317,362 | +2.62(+3.21%) |
Oct 21, 2020 | 82.64 | 83.83 | 80.72 | 81.50 | 233,307 | -1.52(-1.83%) |
Oct 20, 2020 | 83.37 | 84.10 | 82.51 | 83.02 | 288,951 | +0.08(+0.10%) |
Oct 19, 2020 | 83.57 | 84.75 | 82.88 | 82.94 | 577,767 | +0.07(+0.08%) |
Oct 16, 2020 | 83.47 | 83.85 | 82.47 | 82.87 | 260,800 | -0.48(-0.58%) |
Oct 15, 2020 | 82.35 | 84.06 | 81.86 | 83.35 | 166,369 | -0.28(-0.33%) |
Oct 14, 2020 | 83.96 | 84.69 | 83.31 | 83.63 | 174,471 | -0.26(-0.31%) |
Oct 13, 2020 | 83.95 | 84.84 | 83.39 | 83.89 | 233,255 | -0.22(-0.26%) |
Oct 12, 2020 | 84.56 | 84.56 | 83.42 | 84.11 | 242,194 | +0.08(+0.10%) |
Oct 09, 2020 | 84.36 | 85.38 | 82.99 | 84.03 | 288,400 | +0.17(+0.20%) |
Oct 08, 2020 | 81.13 | 84.49 | 80.98 | 83.86 | 476,441 | +3.30(+4.10%) |
Oct 07, 2020 | 79.13 | 80.75 | 79.13 | 80.56 | 210,610 | +2.20(+2.81%) |
Oct 06, 2020 | 79.74 | 80.52 | 78.27 | 78.36 | 204,979 | -0.51(-0.65%) |
Oct 05, 2020 | 77.58 | 78.95 | 77.58 | 78.87 | 165,484 | +1.75(+2.27%) |
Oct 02, 2020 | 76.21 | 77.94 | 76.21 | 77.12 | 196,000 | -0.47(-0.61%) |
Oct 01, 2020 | 77.98 | 78.78 | 77.33 | 77.59 | 362,571 | +0.43(+0.56%) |
Sep 30, 2020 | 77.38 | 78.33 | 76.34 | 77.16 | 183,145 | -0.09(-0.12%) |
Sep 29, 2020 | 78.85 | 79.01 | 76.96 | 77.25 | 307,828 | -1.45(-1.84%) |
Sep 28, 2020 | 77.17 | 78.98 | 77.17 | 78.70 | 228,625 | +1.97(+2.57%) |
Sep 25, 2020 | 74.55 | 77.37 | 74.51 | 76.73 | 233,700 | +1.67(+2.22%) |
Sep 24, 2020 | 75.23 | 75.85 | 74.04 | 75.06 | 329,049 | -0.26(-0.35%) |
Sep 23, 2020 | 77.11 | 77.64 | 75.21 | 75.32 | 234,469 | -2.07(-2.67%) |
Sep 22, 2020 | 76.02 | 77.45 | 74.80 | 77.39 | 413,544 | +1.62(+2.14%) |
Sep 21, 2020 | 75.58 | 76.44 | 74.66 | 75.77 | 387,125 | -1.08(-1.41%) |
Sep 18, 2020 | 78.37 | 78.37 | 75.89 | 76.85 | 746,200 | -0.88(-1.13%) |
Sep 17, 2020 | 77.10 | 78.18 | 76.51 | 77.73 | 478,169 | -0.88(-1.12%) |
Sep 16, 2020 | 79.03 | 79.87 | 78.34 | 78.61 | 403,009 | +0.05(+0.06%) |
Sep 15, 2020 | 78.62 | 78.97 | 78.01 | 78.56 | 296,531 | +0.65(+0.83%) |
Sep 14, 2020 | 76.60 | 78.18 | 76.21 | 77.91 | 304,667 | +2.27(+3.00%) |
Sep 11, 2020 | 77.45 | 77.70 | 74.88 | 75.64 | 391,000 | -1.57(-2.03%) |
Sep 10, 2020 | 78.74 | 79.52 | 77.11 | 77.21 | 205,179 | -1.48(-1.88%) |
Sep 09, 2020 | 78.28 | 79.88 | 77.60 | 78.69 | 505,182 | +1.16(+1.50%) |
Sep 08, 2020 | 78.00 | 79.30 | 77.16 | 77.53 | 451,821 | -2.19(-2.75%) |
Sep 04, 2020 | 81.67 | 82.51 | 78.55 | 79.72 | 270,900 | -1.54(-1.90%) |
Sep 03, 2020 | 83.54 | 84.26 | 79.84 | 81.26 | 264,239 | -3.62(-4.26%) |
Sep 02, 2020 | 84.99 | 86.07 | 83.58 | 84.88 | 255,456 | +0.45(+0.53%) |