Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 87.63 | 88.18 | 82.86 | 84.42 | 1,849,417 | -0.84(-0.98%) |
Nov 27, 2020 | 84.64 | 87.11 | 84.44 | 85.26 | 1,295,152 | +1.17(+1.39%) |
Nov 25, 2020 | 82.12 | 84.68 | 81.89 | 84.09 | 1,482,607 | +1.22(+1.47%) |
Nov 24, 2020 | 82.43 | 83.60 | 80.15 | 82.87 | 2,858,369 | +2.35(+2.91%) |
Nov 23, 2020 | 79.85 | 80.62 | 78.42 | 80.53 | 1,802,945 | +2.65(+3.41%) |
Nov 20, 2020 | 76.68 | 78.59 | 76.46 | 77.87 | 1,580,693 | +1.81(+2.38%) |
Nov 19, 2020 | 75.27 | 76.11 | 74.63 | 76.07 | 900,594 | +1.50(+2.01%) |
Nov 18, 2020 | 75.84 | 76.34 | 74.33 | 74.57 | 955,066 | -0.60(-0.80%) |
Nov 17, 2020 | 74.53 | 75.45 | 73.38 | 75.17 | 1,293,011 | +1.05(+1.41%) |
Nov 16, 2020 | 74.02 | 74.73 | 72.95 | 74.12 | 1,018,972 | +0.62(+0.84%) |
Nov 13, 2020 | 74.58 | 74.74 | 72.97 | 73.50 | 954,607 | -0.04(-0.05%) |
Nov 12, 2020 | 75.77 | 75.99 | 73.05 | 73.54 | 1,630,177 | -1.15(-1.54%) |
Nov 11, 2020 | 72.80 | 75.10 | 72.60 | 74.69 | 1,525,397 | +3.32(+4.66%) |
Nov 10, 2020 | 73.53 | 73.86 | 70.27 | 71.36 | 2,075,526 | -2.66(-3.59%) |
Nov 09, 2020 | 80.71 | 80.71 | 73.86 | 74.02 | 3,017,603 | -1.39(-1.84%) |
Nov 06, 2020 | 76.95 | 77.61 | 74.61 | 75.41 | 2,510,253 | +0.09(+0.12%) |
Nov 05, 2020 | 71.37 | 75.55 | 71.36 | 75.32 | 4,615,044 | +7.71(+11.40%) |
Nov 04, 2020 | 66.39 | 68.37 | 64.36 | 67.61 | 4,513,104 | -1.42(-2.05%) |
Nov 03, 2020 | 69.43 | 70.03 | 68.47 | 69.03 | 2,463,394 | -1.84(-2.59%) |
Nov 02, 2020 | 69.66 | 71.21 | 69.17 | 70.87 | 2,253,920 | +2.23(+3.24%) |
Oct 30, 2020 | 69.97 | 70.11 | 67.32 | 68.64 | 1,476,395 | -2.01(-2.84%) |
Oct 29, 2020 | 70.37 | 71.22 | 69.67 | 70.65 | 1,484,586 | +1.72(+2.49%) |
Oct 28, 2020 | 67.80 | 69.86 | 67.62 | 68.93 | 1,507,933 | +0.79(+1.16%) |
Oct 27, 2020 | 69.41 | 70.12 | 67.61 | 68.14 | 1,280,152 | -1.36(-1.95%) |
Oct 26, 2020 | 69.84 | 70.97 | 68.04 | 69.50 | 1,838,557 | -1.49(-2.09%) |
Oct 23, 2020 | 72.11 | 72.95 | 70.05 | 70.99 | 1,260,687 | +0.04(+0.06%) |
Oct 22, 2020 | 71.12 | 71.28 | 68.04 | 70.95 | 2,683,439 | -0.14(-0.20%) |
Oct 21, 2020 | 77.38 | 77.53 | 71.07 | 71.09 | 3,919,709 | -6.50(-8.38%) |
Oct 20, 2020 | 75.65 | 78.21 | 75.16 | 77.58 | 2,357,099 | +3.09(+4.15%) |
Oct 19, 2020 | 73.91 | 75.70 | 73.00 | 74.49 | 1,747,961 | +1.12(+1.52%) |
Oct 16, 2020 | 74.44 | 74.83 | 72.81 | 73.37 | 1,869,740 | -0.05(-0.07%) |
Oct 15, 2020 | 72.66 | 73.75 | 71.86 | 73.42 | 1,861,363 | -1.57(-2.09%) |
Oct 14, 2020 | 74.65 | 75.56 | 73.96 | 74.99 | 1,470,245 | +1.09(+1.47%) |
Oct 13, 2020 | 72.47 | 75.02 | 72.22 | 73.90 | 1,493,548 | +0.92(+1.26%) |
Oct 12, 2020 | 76.13 | 76.13 | 72.11 | 72.98 | 3,032,609 | -2.54(-3.36%) |
Oct 09, 2020 | 73.79 | 76.22 | 73.14 | 75.52 | 2,154,078 | +0.66(+0.88%) |
Oct 08, 2020 | 77.35 | 77.35 | 74.09 | 74.86 | 4,006,123 | -0.18(-0.24%) |
Oct 07, 2020 | 72.67 | 75.38 | 72.66 | 75.04 | 2,895,411 | +3.85(+5.41%) |
Oct 06, 2020 | 71.30 | 72.46 | 69.93 | 71.19 | 3,160,855 | +0.77(+1.09%) |
Oct 05, 2020 | 68.22 | 70.42 | 67.90 | 70.42 | 2,382,201 | +3.95(+5.95%) |
Oct 02, 2020 | 65.32 | 67.85 | 64.98 | 66.46 | 1,621,570 | -0.59(-0.88%) |
Oct 01, 2020 | 65.89 | 67.05 | 65.05 | 67.05 | 1,547,964 | +2.39(+3.69%) |
Sep 30, 2020 | 63.25 | 65.64 | 62.99 | 64.67 | 1,717,286 | +2.27(+3.63%) |
Sep 29, 2020 | 61.21 | 62.68 | 61.07 | 62.40 | 1,343,528 | +1.98(+3.27%) |
Sep 28, 2020 | 58.88 | 60.46 | 58.59 | 60.43 | 1,480,812 | +2.89(+5.03%) |
Sep 25, 2020 | 55.14 | 57.55 | 54.92 | 57.53 | 729,581 | +1.87(+3.35%) |
Sep 24, 2020 | 55.51 | 56.25 | 54.13 | 55.66 | 948,464 | -0.52(-0.92%) |
Sep 23, 2020 | 56.23 | 57.58 | 55.97 | 56.18 | 648,517 | +0.84(+1.51%) |
Sep 22, 2020 | 55.09 | 55.38 | 54.11 | 55.34 | 308,892 | +0.26(+0.47%) |
Sep 21, 2020 | 53.17 | 55.10 | 52.79 | 55.09 | 622,384 | -0.03(-0.05%) |
Sep 18, 2020 | 55.55 | 56.20 | 54.58 | 55.12 | 465,281 | +0.41(+0.75%) |
Sep 17, 2020 | 55.46 | 55.52 | 54.27 | 54.71 | 452,032 | -1.85(-3.27%) |
Sep 16, 2020 | 56.75 | 57.49 | 56.23 | 56.55 | 877,532 | +0.18(+0.32%) |
Sep 15, 2020 | 55.76 | 56.64 | 55.49 | 56.37 | 696,295 | +1.48(+2.69%) |
Sep 14, 2020 | 53.63 | 55.04 | 53.49 | 54.90 | 577,182 | +2.28(+4.32%) |
Sep 11, 2020 | 53.01 | 53.49 | 52.03 | 52.62 | 387,032 | +0.79(+1.52%) |
Sep 10, 2020 | 53.11 | 53.28 | 51.59 | 51.83 | 822,067 | -1.28(-2.41%) |
Sep 09, 2020 | 52.33 | 53.26 | 51.99 | 53.11 | 802,743 | +1.89(+3.68%) |
Sep 08, 2020 | 49.75 | 52.16 | 49.40 | 51.22 | 948,524 | -0.18(-0.35%) |
Sep 04, 2020 | 52.29 | 52.66 | 47.89 | 51.40 | 1,696,712 | -1.09(-2.07%) |
Sep 03, 2020 | 56.08 | 56.17 | 51.94 | 52.49 | 2,648,617 | -4.38(-7.70%) |
Sep 02, 2020 | 57.52 | 57.84 | 55.59 | 56.87 | 997,871 | -0.53(-0.92%) |