Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.51 | 83.56 | 83.45 | 83.56 | 1,286,706 | +0.06(+0.07%) |
Nov 27, 2020 | 83.39 | 83.56 | 83.27 | 83.50 | 768,269 | +0.19(+0.22%) |
Nov 25, 2020 | 83.35 | 83.36 | 83.25 | 83.31 | 865,521 | +0.06(+0.08%) |
Nov 24, 2020 | 83.30 | 83.32 | 83.20 | 83.25 | 1,139,617 | -0.04(-0.05%) |
Nov 23, 2020 | 83.33 | 83.40 | 83.25 | 83.29 | 694,899 | -0.11(-0.13%) |
Nov 20, 2020 | 83.34 | 83.40 | 83.25 | 83.40 | 1,025,741 | +0.10(+0.12%) |
Nov 19, 2020 | 83.26 | 83.37 | 83.22 | 83.30 | 1,076,334 | +0.09(+0.11%) |
Nov 18, 2020 | 83.26 | 83.26 | 83.14 | 83.21 | 1,153,700 | -0.01(-0.01%) |
Nov 17, 2020 | 83.14 | 83.24 | 83.04 | 83.22 | 743,219 | +0.15(+0.18%) |
Nov 16, 2020 | 83.01 | 83.08 | 82.98 | 83.07 | 1,175,342 | +0.04(+0.04%) |
Nov 13, 2020 | 83.03 | 83.09 | 83.00 | 83.03 | 1,757,933 | +0.01(+0.01%) |
Nov 12, 2020 | 82.88 | 83.02 | 82.79 | 83.02 | 1,669,241 | +0.33(+0.40%) |
Nov 11, 2020 | 82.68 | 82.73 | 82.59 | 82.69 | 834,181 | +0.03(+0.03%) |
Nov 10, 2020 | 82.61 | 82.79 | 82.61 | 82.67 | 1,054,394 | -0.12(-0.15%) |
Nov 09, 2020 | 82.96 | 83.07 | 82.59 | 82.79 | 1,804,904 | -0.36(-0.43%) |
Nov 06, 2020 | 83.18 | 83.18 | 83.06 | 83.15 | 1,444,440 | -0.14(-0.17%) |
Nov 05, 2020 | 83.42 | 83.42 | 83.27 | 83.29 | 1,613,299 | +0.02(+0.02%) |
Nov 04, 2020 | 83.24 | 83.35 | 83.18 | 83.27 | 1,109,913 | +0.67(+0.81%) |
Nov 03, 2020 | 82.69 | 82.70 | 82.60 | 82.60 | 2,616,348 | -0.12(-0.15%) |
Nov 02, 2020 | 82.80 | 82.83 | 82.71 | 82.73 | 1,718,216 | +0.15(+0.18%) |
Oct 30, 2020 | 82.75 | 82.81 | 82.58 | 82.58 | 1,506,690 | -0.19(-0.23%) |
Oct 29, 2020 | 82.98 | 83.04 | 82.73 | 82.77 | 1,799,961 | -0.20(-0.25%) |
Oct 28, 2020 | 83.20 | 83.22 | 82.97 | 82.98 | 1,476,948 | -0.12(-0.14%) |
Oct 27, 2020 | 83.08 | 83.12 | 83.00 | 83.09 | 1,583,790 | +0.16(+0.19%) |
Oct 26, 2020 | 82.96 | 83.00 | 82.88 | 82.93 | 879,065 | +0.09(+0.11%) |
Oct 23, 2020 | 82.77 | 82.87 | 82.70 | 82.84 | 852,339 | +0.10(+0.12%) |
Oct 22, 2020 | 82.89 | 82.92 | 82.73 | 82.74 | 1,428,721 | -0.13(-0.16%) |
Oct 21, 2020 | 82.90 | 82.96 | 82.86 | 82.88 | 938,788 | -0.09(-0.11%) |
Oct 20, 2020 | 83.02 | 83.07 | 82.94 | 82.97 | 1,149,608 | -0.06(-0.08%) |
Oct 19, 2020 | 83.11 | 83.12 | 83.00 | 83.03 | 1,483,258 | -0.13(-0.16%) |
Oct 16, 2020 | 83.20 | 83.28 | 83.14 | 83.16 | 972,322 | +0.02(+0.02%) |
Oct 15, 2020 | 83.32 | 83.38 | 83.13 | 83.14 | 1,464,196 | -0.14(-0.17%) |
Oct 14, 2020 | 83.31 | 83.39 | 83.19 | 83.29 | 1,249,354 | +0.10(+0.12%) |
Oct 13, 2020 | 83.26 | 83.30 | 83.13 | 83.19 | 2,369,759 | +0.04(+0.05%) |
Oct 12, 2020 | 83.13 | 83.16 | 83.06 | 83.14 | 880,259 | +0.09(+0.11%) |
Oct 09, 2020 | 83.01 | 83.06 | 82.92 | 83.06 | 1,735,320 | +0.06(+0.08%) |
Oct 08, 2020 | 82.98 | 83.03 | 82.92 | 82.99 | 809,787 | +0.10(+0.12%) |
Oct 07, 2020 | 82.86 | 82.95 | 82.79 | 82.89 | 2,185,221 | -0.04(-0.05%) |
Oct 06, 2020 | 82.99 | 83.09 | 82.89 | 82.94 | 1,114,885 | +0.06(+0.08%) |
Oct 05, 2020 | 83.10 | 83.10 | 82.88 | 82.88 | 1,166,651 | -0.29(-0.34%) |
Oct 02, 2020 | 83.28 | 83.30 | 83.11 | 83.16 | 1,132,935 | -0.04(-0.04%) |
Oct 01, 2020 | 83.07 | 83.23 | 83.03 | 83.20 | 1,415,729 | +0.05(+0.06%) |
Sep 30, 2020 | 83.24 | 83.24 | 83.06 | 83.15 | 2,290,727 | -0.11(-0.13%) |
Sep 29, 2020 | 83.27 | 83.30 | 83.22 | 83.25 | 747,849 | +0.08(+0.10%) |
Sep 28, 2020 | 83.10 | 83.19 | 83.10 | 83.17 | 1,407,674 | +0.09(+0.11%) |
Sep 25, 2020 | 83.00 | 83.09 | 83.00 | 83.08 | 2,265,535 | +0.04(+0.04%) |
Sep 24, 2020 | 83.12 | 83.12 | 82.99 | 83.05 | 1,346,494 | -0.08(-0.10%) |
Sep 23, 2020 | 83.31 | 83.40 | 83.11 | 83.13 | 1,474,399 | -0.17(-0.20%) |
Sep 22, 2020 | 83.32 | 83.34 | 83.25 | 83.30 | 1,274,288 | +0.02(+0.02%) |
Sep 21, 2020 | 83.38 | 83.38 | 83.24 | 83.28 | 1,614,938 | +0.00(+0.00%) |
Sep 18, 2020 | 83.37 | 83.37 | 83.24 | 83.28 | 813,416 | -0.04(-0.04%) |
Sep 17, 2020 | 83.46 | 83.46 | 83.28 | 83.32 | 950,787 | +0.00(+0.00%) |
Sep 16, 2020 | 83.40 | 83.43 | 83.27 | 83.32 | 1,062,065 | +0.00(+0.00%) |
Sep 15, 2020 | 83.33 | 83.36 | 83.29 | 83.32 | 1,841,665 | +0.03(+0.03%) |
Sep 14, 2020 | 83.37 | 83.38 | 83.27 | 83.29 | 997,705 | -0.01(-0.01%) |
Sep 11, 2020 | 83.27 | 83.30 | 83.19 | 83.30 | 791,155 | +0.12(+0.14%) |
Sep 10, 2020 | 83.15 | 83.24 | 83.10 | 83.18 | 1,009,515 | +0.01(+0.01%) |
Sep 09, 2020 | 83.26 | 83.29 | 83.13 | 83.17 | 1,052,155 | +0.04(+0.04%) |
Sep 08, 2020 | 83.16 | 83.28 | 83.11 | 83.14 | 1,670,242 | +0.03(+0.03%) |
Sep 04, 2020 | 83.35 | 83.37 | 83.10 | 83.11 | 980,596 | -0.40(-0.48%) |
Sep 03, 2020 | 83.53 | 83.56 | 83.45 | 83.51 | 1,300,765 | +0.07(+0.09%) |
Sep 02, 2020 | 83.35 | 83.50 | 83.32 | 83.44 | 1,189,632 | +0.06(+0.07%) |