Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.47 | 74.85 | 73.76 | 74.53 | 3,968,687 | -0.03(-0.04%) |
Nov 27, 2020 | 74.87 | 74.99 | 73.87 | 74.56 | 1,315,037 | -0.40(-0.53%) |
Nov 25, 2020 | 74.73 | 75.10 | 74.00 | 74.95 | 2,592,717 | +0.48(+0.65%) |
Nov 24, 2020 | 73.84 | 74.59 | 73.16 | 74.47 | 3,261,930 | +1.24(+1.69%) |
Nov 23, 2020 | 73.07 | 73.60 | 72.35 | 73.23 | 4,874,391 | +0.81(+1.12%) |
Nov 20, 2020 | 71.81 | 72.69 | 70.95 | 72.43 | 6,652,978 | +0.04(+0.05%) |
Nov 19, 2020 | 73.16 | 73.48 | 71.98 | 72.39 | 5,010,251 | -1.47(-2.00%) |
Nov 18, 2020 | 76.62 | 76.63 | 73.80 | 73.87 | 3,258,181 | -2.28(-3.00%) |
Nov 17, 2020 | 78.05 | 78.30 | 75.94 | 76.15 | 3,476,784 | -2.18(-2.78%) |
Nov 16, 2020 | 78.38 | 78.85 | 77.26 | 78.33 | 4,784,737 | -0.58(-0.73%) |
Nov 13, 2020 | 79.04 | 79.43 | 78.32 | 78.91 | 2,205,358 | +0.20(+0.26%) |
Nov 12, 2020 | 79.36 | 79.79 | 78.00 | 78.70 | 1,922,023 | -1.33(-1.66%) |
Nov 11, 2020 | 80.14 | 81.47 | 79.66 | 80.03 | 2,383,697 | +0.32(+0.40%) |
Nov 10, 2020 | 79.05 | 80.55 | 78.48 | 79.71 | 2,946,616 | +0.47(+0.59%) |
Nov 09, 2020 | 81.50 | 82.72 | 79.05 | 79.25 | 4,185,042 | +0.07(+0.09%) |
Nov 06, 2020 | 79.34 | 80.04 | 78.79 | 79.18 | 2,463,795 | +0.18(+0.23%) |
Nov 05, 2020 | 79.32 | 80.84 | 78.88 | 79.00 | 3,459,126 | +0.49(+0.62%) |
Nov 04, 2020 | 78.94 | 80.23 | 78.37 | 78.51 | 2,757,873 | -0.64(-0.81%) |
Nov 03, 2020 | 80.20 | 80.20 | 78.77 | 79.15 | 3,314,760 | -0.30(-0.37%) |
Nov 02, 2020 | 79.10 | 79.46 | 78.18 | 79.45 | 3,641,792 | +1.13(+1.45%) |
Oct 30, 2020 | 78.90 | 79.37 | 77.29 | 78.32 | 2,773,147 | -0.53(-0.67%) |
Oct 29, 2020 | 78.43 | 79.67 | 77.37 | 78.85 | 2,544,271 | +0.19(+0.24%) |
Oct 28, 2020 | 80.18 | 81.37 | 78.53 | 78.66 | 3,348,806 | -1.92(-2.39%) |
Oct 27, 2020 | 81.06 | 81.69 | 80.08 | 80.58 | 2,854,495 | -0.92(-1.13%) |
Oct 26, 2020 | 79.65 | 82.04 | 79.65 | 81.50 | 4,309,579 | +1.49(+1.86%) |
Oct 23, 2020 | 80.25 | 80.39 | 79.70 | 80.01 | 4,048,565 | -0.28(-0.35%) |
Oct 22, 2020 | 78.52 | 80.73 | 78.19 | 80.29 | 4,028,153 | +1.57(+1.99%) |
Oct 21, 2020 | 78.73 | 79.57 | 78.45 | 78.72 | 2,990,729 | -0.24(-0.31%) |
Oct 20, 2020 | 80.03 | 80.03 | 78.39 | 78.97 | 4,187,865 | -0.52(-0.66%) |
Oct 19, 2020 | 79.62 | 80.01 | 79.20 | 79.49 | 2,560,358 | -0.21(-0.26%) |
Oct 16, 2020 | 78.17 | 79.85 | 77.82 | 79.70 | 2,258,249 | +1.72(+2.21%) |
Oct 15, 2020 | 77.12 | 78.92 | 77.12 | 77.98 | 1,923,645 | +0.17(+0.22%) |
Oct 14, 2020 | 77.97 | 78.42 | 77.15 | 77.80 | 2,621,873 | +0.10(+0.12%) |
Oct 13, 2020 | 78.28 | 78.34 | 77.02 | 77.71 | 3,563,311 | -1.09(-1.38%) |
Oct 12, 2020 | 78.12 | 79.47 | 77.43 | 78.79 | 2,643,124 | +0.57(+0.73%) |
Oct 09, 2020 | 78.33 | 78.33 | 77.12 | 78.22 | 3,140,144 | +0.38(+0.49%) |
Oct 08, 2020 | 77.44 | 78.22 | 76.96 | 77.84 | 1,867,495 | +0.67(+0.87%) |
Oct 07, 2020 | 77.33 | 78.07 | 76.71 | 77.17 | 2,591,745 | +0.16(+0.20%) |
Oct 06, 2020 | 75.43 | 78.10 | 75.21 | 77.01 | 5,017,703 | +1.20(+1.59%) |
Oct 05, 2020 | 74.24 | 76.05 | 73.37 | 75.81 | 3,901,167 | +1.52(+2.05%) |
Oct 02, 2020 | 72.05 | 74.55 | 71.60 | 74.28 | 4,500,422 | +1.95(+2.70%) |