Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.07 | 81.81 | 78.05 | 81.70 | 2,351,523 | +2.09(+2.63%) |
Nov 27, 2020 | 75.60 | 79.64 | 75.34 | 79.61 | 1,100,400 | +4.88(+6.53%) |
Nov 25, 2020 | 75.12 | 75.33 | 74.31 | 74.73 | 1,020,200 | +0.01(+0.01%) |
Nov 24, 2020 | 78.37 | 78.37 | 74.66 | 74.72 | 1,888,836 | -2.34(-3.04%) |
Nov 23, 2020 | 77.23 | 78.03 | 76.10 | 77.06 | 1,782,325 | +0.61(+0.80%) |
Nov 20, 2020 | 75.49 | 76.67 | 74.61 | 76.45 | 1,106,700 | +1.36(+1.81%) |
Nov 19, 2020 | 74.49 | 75.52 | 74.14 | 75.09 | 1,015,173 | +0.82(+1.10%) |
Nov 18, 2020 | 74.90 | 75.90 | 74.22 | 74.27 | 1,468,054 | -0.21(-0.28%) |
Nov 17, 2020 | 74.03 | 74.53 | 72.70 | 74.48 | 1,029,742 | +0.80(+1.09%) |
Nov 16, 2020 | 75.41 | 75.41 | 72.81 | 73.68 | 1,487,854 | -0.41(-0.55%) |
Nov 13, 2020 | 74.22 | 75.08 | 73.65 | 74.09 | 945,300 | +0.81(+1.11%) |
Nov 12, 2020 | 73.70 | 74.61 | 72.53 | 73.28 | 1,152,180 | +0.18(+0.25%) |
Nov 11, 2020 | 70.87 | 73.27 | 70.68 | 73.10 | 1,228,968 | +3.77(+5.44%) |
Nov 10, 2020 | 70.17 | 70.58 | 66.96 | 69.33 | 1,110,500 | -0.62(-0.89%) |
Nov 09, 2020 | 77.41 | 77.48 | 69.80 | 69.95 | 2,242,568 | -2.84(-3.90%) |
Nov 06, 2020 | 72.87 | 73.54 | 71.20 | 72.79 | 1,045,100 | -0.28(-0.38%) |
Nov 05, 2020 | 72.24 | 73.28 | 71.10 | 73.07 | 1,954,364 | +3.11(+4.45%) |
Nov 04, 2020 | 69.33 | 70.83 | 68.72 | 69.96 | 1,463,691 | +2.88(+4.29%) |
Nov 03, 2020 | 66.11 | 67.60 | 65.01 | 67.08 | 810,496 | +1.58(+2.41%) |
Nov 02, 2020 | 66.75 | 66.75 | 64.33 | 65.50 | 1,124,529 | -0.24(-0.37%) |
Oct 30, 2020 | 67.85 | 68.42 | 64.90 | 65.74 | 1,404,600 | -2.80(-4.09%) |
Oct 29, 2020 | 68.35 | 68.90 | 67.67 | 68.54 | 835,012 | +0.19(+0.28%) |
Oct 28, 2020 | 69.46 | 69.51 | 67.93 | 68.35 | 991,210 | -2.70(-3.80%) |
Oct 27, 2020 | 69.40 | 71.30 | 69.36 | 71.05 | 823,278 | +1.94(+2.81%) |
Oct 26, 2020 | 69.63 | 71.17 | 68.14 | 69.11 | 1,230,167 | -1.00(-1.43%) |
Oct 23, 2020 | 69.88 | 70.12 | 68.71 | 70.11 | 675,000 | +0.82(+1.18%) |
Oct 22, 2020 | 68.39 | 69.60 | 67.60 | 69.29 | 1,013,350 | +1.56(+2.30%) |
Oct 21, 2020 | 70.75 | 71.00 | 67.54 | 67.73 | 1,706,559 | -3.64(-5.10%) |
Oct 20, 2020 | 73.98 | 73.98 | 71.28 | 71.37 | 1,128,323 | -1.90(-2.59%) |
Oct 19, 2020 | 74.74 | 74.85 | 72.91 | 73.27 | 1,123,397 | -0.41(-0.56%) |
Oct 16, 2020 | 73.76 | 74.72 | 73.33 | 73.68 | 966,600 | +0.76(+1.04%) |
Oct 15, 2020 | 71.59 | 73.19 | 71.00 | 72.92 | 901,736 | -0.41(-0.56%) |
Oct 14, 2020 | 75.77 | 76.22 | 73.20 | 73.33 | 1,513,235 | -1.70(-2.27%) |
Oct 13, 2020 | 73.40 | 75.46 | 73.00 | 75.03 | 1,127,012 | +1.74(+2.37%) |
Oct 12, 2020 | 75.34 | 75.34 | 73.26 | 73.29 | 1,737,106 | -0.52(-0.70%) |
Oct 09, 2020 | 72.68 | 73.95 | 72.29 | 73.81 | 1,607,500 | +2.06(+2.87%) |
Oct 08, 2020 | 72.24 | 72.36 | 71.22 | 71.75 | 1,893,424 | +1.57(+2.24%) |
Oct 07, 2020 | 68.20 | 70.65 | 68.02 | 70.18 | 1,407,574 | +2.90(+4.31%) |
Oct 06, 2020 | 67.48 | 68.82 | 66.79 | 67.28 | 1,349,266 | +0.03(+0.04%) |
Oct 05, 2020 | 64.77 | 67.32 | 64.36 | 67.25 | 1,376,460 | +3.86(+6.09%) |
Oct 02, 2020 | 63.18 | 64.58 | 63.12 | 63.39 | 615,600 | -1.37(-2.12%) |
Oct 01, 2020 | 64.55 | 64.90 | 63.92 | 64.76 | 690,684 | +1.05(+1.65%) |
Sep 30, 2020 | 64.62 | 64.93 | 63.20 | 63.71 | 756,196 | -0.53(-0.83%) |
Sep 29, 2020 | 63.24 | 64.65 | 62.91 | 64.24 | 1,013,128 | +1.09(+1.73%) |
Sep 28, 2020 | 63.72 | 63.82 | 62.29 | 63.15 | 754,114 | +0.80(+1.28%) |
Sep 25, 2020 | 60.48 | 62.45 | 59.93 | 62.35 | 651,000 | +2.23(+3.71%) |
Sep 24, 2020 | 58.95 | 60.89 | 58.13 | 60.12 | 589,874 | +0.05(+0.08%) |
Sep 23, 2020 | 62.66 | 62.86 | 59.78 | 60.07 | 664,469 | -2.50(-4.00%) |
Sep 22, 2020 | 62.18 | 62.64 | 60.42 | 62.57 | 619,453 | +1.05(+1.71%) |
Sep 21, 2020 | 61.99 | 62.07 | 59.94 | 61.52 | 788,009 | -1.56(-2.47%) |
Sep 18, 2020 | 62.14 | 63.17 | 61.37 | 63.08 | 545,800 | +1.42(+2.30%) |
Sep 17, 2020 | 60.70 | 61.96 | 60.29 | 61.66 | 631,528 | -0.59(-0.95%) |
Sep 16, 2020 | 62.10 | 63.17 | 61.82 | 62.25 | 1,140,970 | +0.73(+1.19%) |
Sep 15, 2020 | 61.56 | 62.10 | 60.87 | 61.52 | 861,304 | +1.15(+1.90%) |
Sep 14, 2020 | 58.28 | 60.50 | 58.03 | 60.37 | 891,286 | +3.21(+5.62%) |
Sep 11, 2020 | 57.21 | 58.35 | 56.50 | 57.16 | 558,200 | +0.11(+0.19%) |
Sep 10, 2020 | 57.91 | 59.07 | 56.63 | 57.05 | 672,267 | -0.31(-0.54%) |
Sep 09, 2020 | 56.36 | 57.71 | 56.04 | 57.36 | 689,382 | +2.14(+3.88%) |
Sep 08, 2020 | 54.75 | 56.55 | 54.26 | 55.22 | 693,050 | -1.08(-1.92%) |
Sep 04, 2020 | 57.69 | 58.28 | 52.80 | 56.30 | 1,752,200 | -1.70(-2.93%) |
Sep 03, 2020 | 61.65 | 61.72 | 57.55 | 58.00 | 1,505,033 | -4.23(-6.80%) |
Sep 02, 2020 | 62.48 | 62.48 | 60.34 | 62.23 | 728,242 | +0.33(+0.53%) |