Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.33 | 80.33 | 80.06 | 80.19 | 446,284 | -0.06(-0.07%) |
Nov 27, 2020 | 80.28 | 80.28 | 80.11 | 80.25 | 59,449 | +0.17(+0.22%) |
Nov 25, 2020 | 80.11 | 80.24 | 79.95 | 80.07 | 159,701 | +0.17(+0.22%) |
Nov 24, 2020 | 79.92 | 80.15 | 79.90 | 79.90 | 110,282 | +0.20(+0.25%) |
Nov 23, 2020 | 79.68 | 79.85 | 79.65 | 79.70 | 84,393 | +0.02(+0.03%) |
Nov 20, 2020 | 79.73 | 79.78 | 79.55 | 79.68 | 86,570 | -0.01(-0.01%) |
Nov 19, 2020 | 79.51 | 79.82 | 79.36 | 79.68 | 270,400 | +0.24(+0.30%) |
Nov 18, 2020 | 79.73 | 79.77 | 79.43 | 79.44 | 78,089 | -0.12(-0.16%) |
Nov 17, 2020 | 79.38 | 79.73 | 79.38 | 79.57 | 127,204 | +0.12(+0.15%) |
Nov 16, 2020 | 79.41 | 79.55 | 79.26 | 79.45 | 146,275 | +0.26(+0.32%) |
Nov 13, 2020 | 79.04 | 79.24 | 78.86 | 79.20 | 212,854 | +0.12(+0.15%) |
Nov 12, 2020 | 79.18 | 79.25 | 78.99 | 79.08 | 200,209 | -0.16(-0.20%) |
Nov 11, 2020 | 79.42 | 79.42 | 79.18 | 79.24 | 55,810 | -0.11(-0.14%) |
Nov 10, 2020 | 78.99 | 79.48 | 78.99 | 79.35 | 180,175 | +0.28(+0.36%) |
Nov 09, 2020 | 79.48 | 79.76 | 78.99 | 79.06 | 158,227 | +0.51(+0.65%) |
Nov 06, 2020 | 78.88 | 78.88 | 78.48 | 78.55 | 222,782 | -0.27(-0.35%) |
Nov 05, 2020 | 78.88 | 79.02 | 78.64 | 78.83 | 1,208,120 | +0.35(+0.44%) |
Nov 04, 2020 | 78.23 | 78.69 | 78.12 | 78.48 | 916,907 | +0.55(+0.70%) |
Nov 03, 2020 | 77.50 | 78.05 | 77.46 | 77.93 | 1,672,227 | +0.72(+0.93%) |
Nov 02, 2020 | 77.51 | 77.51 | 77.16 | 77.21 | 707,720 | +0.00(+0.00%) |
Oct 30, 2020 | 76.89 | 77.21 | 76.79 | 77.21 | 426,330 | +0.26(+0.34%) |
Oct 29, 2020 | 77.00 | 77.19 | 76.75 | 76.95 | 753,461 | -0.08(-0.11%) |
Oct 28, 2020 | 77.23 | 77.31 | 76.73 | 77.03 | 1,426,379 | -0.63(-0.82%) |
Oct 27, 2020 | 77.67 | 77.75 | 77.56 | 77.67 | 204,665 | -0.07(-0.08%) |
Oct 26, 2020 | 77.95 | 78.04 | 77.56 | 77.73 | 270,548 | -0.36(-0.46%) |
Oct 23, 2020 | 78.13 | 78.16 | 77.92 | 78.10 | 328,741 | +0.07(+0.09%) |
Oct 22, 2020 | 77.84 | 78.14 | 77.77 | 78.02 | 230,225 | +0.20(+0.25%) |
Oct 21, 2020 | 77.86 | 78.17 | 77.79 | 77.82 | 257,103 | -0.23(-0.30%) |
Oct 20, 2020 | 77.83 | 78.11 | 77.83 | 78.05 | 186,643 | +0.30(+0.39%) |
Oct 19, 2020 | 77.88 | 78.15 | 77.73 | 77.75 | 89,055 | -0.07(-0.10%) |
Oct 16, 2020 | 78.11 | 78.11 | 77.74 | 77.82 | 145,715 | -0.13(-0.17%) |
Oct 15, 2020 | 77.85 | 78.13 | 77.77 | 77.96 | 997,488 | -0.11(-0.14%) |
Oct 14, 2020 | 78.15 | 78.31 | 77.89 | 78.06 | 2,209,581 | -0.15(-0.19%) |
Oct 13, 2020 | 78.33 | 78.33 | 77.77 | 78.21 | 1,984,007 | -0.15(-0.19%) |
Oct 12, 2020 | 78.24 | 78.52 | 78.19 | 78.36 | 52,857 | +0.31(+0.40%) |
Oct 09, 2020 | 77.99 | 78.10 | 77.86 | 78.05 | 162,729 | +0.28(+0.36%) |
Oct 08, 2020 | 77.87 | 77.91 | 77.65 | 77.77 | 207,859 | +0.03(+0.04%) |
Oct 07, 2020 | 77.72 | 77.82 | 77.51 | 77.73 | 277,982 | +0.20(+0.25%) |
Oct 06, 2020 | 77.73 | 77.98 | 77.35 | 77.54 | 544,538 | +0.07(+0.08%) |
Oct 05, 2020 | 77.37 | 77.73 | 77.25 | 77.47 | 293,739 | +0.26(+0.33%) |
Oct 02, 2020 | 76.82 | 77.36 | 76.78 | 77.21 | 459,873 | -0.09(-0.12%) |
Oct 01, 2020 | 77.18 | 77.33 | 76.80 | 77.31 | 324,036 | +0.44(+0.57%) |
Sep 30, 2020 | 76.70 | 77.12 | 76.70 | 76.87 | 225,221 | +0.06(+0.07%) |
Sep 29, 2020 | 76.42 | 76.93 | 76.42 | 76.81 | 259,665 | +0.35(+0.46%) |
Sep 28, 2020 | 76.43 | 76.67 | 76.29 | 76.46 | 806,264 | +0.25(+0.33%) |
Sep 25, 2020 | 76.15 | 76.41 | 76.08 | 76.21 | 92,383 | -0.03(-0.04%) |
Sep 24, 2020 | 76.20 | 76.49 | 75.84 | 76.24 | 75,311 | -0.26(-0.34%) |
Sep 23, 2020 | 77.03 | 77.03 | 76.34 | 76.50 | 251,307 | -0.29(-0.37%) |
Sep 22, 2020 | 76.95 | 76.99 | 76.62 | 76.79 | 346,662 | -0.02(-0.03%) |
Sep 21, 2020 | 76.98 | 76.98 | 76.57 | 76.81 | 1,385,720 | -0.33(-0.42%) |
Sep 18, 2020 | 77.40 | 77.71 | 77.03 | 77.14 | 478,146 | -0.37(-0.48%) |
Sep 17, 2020 | 77.11 | 77.68 | 77.11 | 77.51 | 663,677 | +0.15(+0.19%) |
Sep 16, 2020 | 77.52 | 77.75 | 77.34 | 77.36 | 309,487 | -0.05(-0.06%) |
Sep 15, 2020 | 77.07 | 77.47 | 77.07 | 77.41 | 118,771 | +0.34(+0.45%) |
Sep 14, 2020 | 77.30 | 77.39 | 77.00 | 77.07 | 346,858 | -0.22(-0.29%) |
Sep 11, 2020 | 77.12 | 77.31 | 76.98 | 77.29 | 98,729 | +0.02(+0.03%) |
Sep 10, 2020 | 77.34 | 77.51 | 77.07 | 77.26 | 368,729 | +0.08(+0.11%) |
Sep 09, 2020 | 77.07 | 77.52 | 77.05 | 77.18 | 309,107 | +0.29(+0.37%) |
Sep 08, 2020 | 77.03 | 77.23 | 76.77 | 76.89 | 290,927 | -0.55(-0.71%) |
Sep 04, 2020 | 77.47 | 77.60 | 76.70 | 77.44 | 411,635 | +0.16(+0.21%) |
Sep 03, 2020 | 77.72 | 77.72 | 77.09 | 77.28 | 277,851 | -0.41(-0.53%) |
Sep 02, 2020 | 77.92 | 78.02 | 77.61 | 77.69 | 303,786 | -0.07(-0.08%) |