Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.00 | 72.00 | 70.79 | 71.01 | 40,944 | -1.01(-1.40%) |
Nov 27, 2020 | 72.96 | 72.96 | 71.85 | 72.02 | 39,407 | -0.75(-1.03%) |
Nov 25, 2020 | 72.53 | 72.81 | 72.05 | 72.77 | 62,614 | +0.13(+0.18%) |
Nov 24, 2020 | 72.30 | 72.80 | 72.15 | 72.64 | 74,839 | +0.87(+1.22%) |
Nov 23, 2020 | 71.64 | 72.09 | 71.46 | 71.77 | 80,965 | +0.13(+0.18%) |
Nov 20, 2020 | 71.53 | 72.08 | 71.35 | 71.64 | 101,146 | -0.01(-0.02%) |
Nov 19, 2020 | 72.30 | 72.30 | 71.18 | 71.65 | 120,484 | -0.72(-1.00%) |
Nov 18, 2020 | 74.00 | 74.14 | 72.37 | 72.37 | 98,565 | -1.35(-1.83%) |
Nov 17, 2020 | 74.62 | 74.86 | 73.67 | 73.72 | 44,259 | -1.36(-1.81%) |
Nov 16, 2020 | 75.10 | 75.10 | 74.31 | 75.08 | 39,059 | +0.79(+1.07%) |
Nov 13, 2020 | 73.85 | 74.46 | 73.85 | 74.29 | 382,911 | +0.74(+1.01%) |
Nov 12, 2020 | 74.34 | 74.40 | 72.91 | 73.54 | 421,988 | -1.16(-1.55%) |
Nov 11, 2020 | 74.93 | 75.31 | 74.43 | 74.70 | 120,832 | +0.25(+0.34%) |
Nov 10, 2020 | 73.76 | 74.61 | 73.37 | 74.45 | 108,259 | +1.24(+1.69%) |
Nov 09, 2020 | 73.98 | 75.75 | 73.21 | 73.21 | 331,718 | +1.45(+2.02%) |
Nov 06, 2020 | 71.92 | 72.54 | 71.70 | 71.76 | 51,229 | -0.23(-0.32%) |
Nov 05, 2020 | 71.87 | 73.18 | 71.87 | 71.99 | 106,941 | +0.73(+1.03%) |
Nov 04, 2020 | 71.97 | 72.93 | 71.26 | 71.26 | 39,046 | -1.19(-1.65%) |
Nov 03, 2020 | 72.22 | 73.09 | 71.98 | 72.45 | 59,888 | +1.14(+1.60%) |
Nov 02, 2020 | 70.54 | 71.38 | 70.12 | 71.31 | 95,806 | +1.51(+2.16%) |
Oct 30, 2020 | 69.92 | 70.45 | 69.20 | 69.80 | 50,135 | -0.63(-0.90%) |
Oct 29, 2020 | 70.02 | 71.20 | 69.14 | 70.43 | 68,540 | +0.23(+0.33%) |
Oct 28, 2020 | 71.30 | 72.11 | 70.16 | 70.20 | 73,571 | -2.19(-3.03%) |
Oct 27, 2020 | 72.40 | 73.08 | 72.40 | 72.40 | 34,619 | -0.13(-0.18%) |
Oct 26, 2020 | 72.00 | 72.59 | 71.70 | 72.53 | 46,161 | -0.04(-0.06%) |
Oct 23, 2020 | 72.80 | 72.81 | 72.27 | 72.57 | 31,088 | +0.12(+0.17%) |
Oct 22, 2020 | 71.44 | 72.48 | 71.31 | 72.45 | 114,954 | +1.07(+1.50%) |
Oct 21, 2020 | 71.32 | 71.84 | 71.26 | 71.38 | 63,584 | -0.21(-0.30%) |
Oct 20, 2020 | 71.30 | 71.92 | 71.22 | 71.59 | 73,223 | +0.45(+0.63%) |
Oct 19, 2020 | 71.78 | 71.99 | 70.99 | 71.15 | 71,470 | -0.52(-0.72%) |
Oct 16, 2020 | 71.19 | 71.95 | 71.05 | 71.66 | 199,227 | +0.69(+0.97%) |
Oct 15, 2020 | 70.26 | 71.35 | 70.09 | 70.98 | 33,268 | -0.01(-0.01%) |
Oct 14, 2020 | 71.18 | 71.46 | 70.64 | 70.99 | 48,876 | -0.05(-0.08%) |
Oct 13, 2020 | 71.29 | 71.29 | 70.35 | 71.04 | 42,914 | -0.54(-0.75%) |
Oct 12, 2020 | 71.16 | 72.07 | 71.06 | 71.58 | 390,444 | +0.45(+0.64%) |
Oct 09, 2020 | 71.44 | 71.44 | 70.74 | 71.13 | 26,052 | -0.09(-0.13%) |
Oct 08, 2020 | 70.13 | 71.27 | 70.13 | 71.22 | 54,428 | +1.37(+1.97%) |
Oct 07, 2020 | 69.78 | 70.14 | 69.39 | 69.84 | 47,619 | +0.23(+0.33%) |
Oct 06, 2020 | 68.96 | 70.27 | 68.79 | 69.62 | 73,725 | +0.78(+1.13%) |
Oct 05, 2020 | 68.19 | 69.07 | 67.95 | 68.83 | 48,235 | +0.81(+1.19%) |
Oct 02, 2020 | 66.58 | 68.32 | 66.58 | 68.03 | 44,880 | +0.78(+1.16%) |
Oct 01, 2020 | 66.69 | 67.39 | 66.69 | 67.24 | 50,754 | +0.55(+0.82%) |
Sep 30, 2020 | 66.75 | 66.90 | 66.15 | 66.70 | 49,340 | +0.63(+0.95%) |
Sep 29, 2020 | 66.45 | 66.65 | 65.79 | 66.07 | 96,327 | -0.06(-0.09%) |
Sep 28, 2020 | 66.44 | 66.65 | 66.01 | 66.13 | 40,158 | +0.21(+0.31%) |
Sep 25, 2020 | 64.71 | 66.00 | 64.50 | 65.92 | 100,270 | +0.98(+1.51%) |
Sep 24, 2020 | 64.23 | 65.27 | 63.81 | 64.94 | 38,105 | +0.73(+1.13%) |
Sep 23, 2020 | 65.20 | 65.34 | 64.16 | 64.22 | 41,544 | -0.99(-1.52%) |
Sep 22, 2020 | 65.17 | 65.62 | 64.84 | 65.21 | 77,373 | +0.39(+0.60%) |
Sep 21, 2020 | 64.75 | 64.97 | 63.96 | 64.82 | 73,617 | -0.38(-0.58%) |
Sep 18, 2020 | 66.56 | 66.56 | 65.12 | 65.20 | 44,382 | -1.21(-1.82%) |
Sep 17, 2020 | 66.63 | 66.65 | 65.93 | 66.41 | 29,093 | -0.54(-0.81%) |
Sep 16, 2020 | 66.56 | 67.30 | 66.56 | 66.95 | 50,765 | -0.06(-0.09%) |
Sep 15, 2020 | 67.00 | 67.95 | 66.65 | 67.01 | 44,547 | +0.43(+0.64%) |
Sep 14, 2020 | 66.00 | 66.86 | 65.99 | 66.58 | 34,282 | +0.88(+1.34%) |
Sep 11, 2020 | 65.78 | 65.84 | 65.22 | 65.70 | 39,082 | +0.13(+0.20%) |
Sep 10, 2020 | 66.42 | 66.42 | 65.56 | 65.56 | 46,694 | -1.15(-1.73%) |
Sep 09, 2020 | 66.27 | 67.59 | 66.27 | 66.72 | 90,628 | +0.78(+1.18%) |
Sep 08, 2020 | 66.46 | 66.46 | 65.35 | 65.94 | 57,184 | -0.49(-0.74%) |
Sep 04, 2020 | 67.15 | 67.15 | 65.65 | 66.43 | 50,564 | -0.34(-0.51%) |
Sep 03, 2020 | 67.59 | 68.24 | 66.32 | 66.77 | 75,332 | -0.73(-1.09%) |
Sep 02, 2020 | 65.76 | 67.81 | 65.51 | 67.50 | 69,108 | +1.95(+2.97%) |