Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.11 | 75.86 | 73.30 | 74.82 | 554,689 | +0.19(+0.25%) |
Nov 27, 2020 | 74.30 | 75.38 | 73.89 | 74.63 | 316,500 | +1.13(+1.54%) |
Nov 25, 2020 | 74.20 | 74.52 | 72.52 | 73.50 | 482,300 | -0.50(-0.68%) |
Nov 24, 2020 | 76.60 | 76.89 | 73.50 | 74.00 | 873,684 | -2.18(-2.86%) |
Nov 23, 2020 | 75.17 | 77.03 | 74.60 | 76.18 | 523,086 | +1.46(+1.95%) |
Nov 20, 2020 | 75.24 | 75.70 | 73.39 | 74.72 | 561,400 | -0.62(-0.82%) |
Nov 19, 2020 | 72.77 | 75.97 | 72.07 | 75.34 | 798,107 | +2.67(+3.67%) |
Nov 18, 2020 | 73.14 | 73.55 | 71.91 | 72.67 | 721,187 | -0.18(-0.25%) |
Nov 17, 2020 | 72.66 | 73.06 | 71.11 | 72.85 | 542,685 | -0.17(-0.23%) |
Nov 16, 2020 | 72.30 | 73.35 | 71.11 | 73.02 | 824,813 | +0.69(+0.95%) |
Nov 13, 2020 | 69.68 | 73.60 | 69.35 | 72.33 | 1,078,100 | +3.27(+4.74%) |
Nov 12, 2020 | 68.56 | 70.90 | 68.42 | 69.06 | 940,012 | -0.58(-0.83%) |
Nov 11, 2020 | 68.51 | 70.35 | 67.63 | 69.64 | 1,000,870 | +1.89(+2.79%) |
Nov 10, 2020 | 68.61 | 69.75 | 64.26 | 67.75 | 1,604,632 | -0.32(-0.47%) |
Nov 09, 2020 | 80.18 | 80.71 | 68.06 | 68.07 | 2,695,585 | -11.54(-14.50%) |
Nov 06, 2020 | 77.72 | 79.66 | 77.00 | 79.61 | 902,700 | +2.27(+2.94%) |
Nov 05, 2020 | 77.21 | 78.60 | 76.54 | 77.34 | 588,885 | +2.02(+2.68%) |
Nov 04, 2020 | 71.09 | 76.30 | 71.09 | 75.32 | 1,028,281 | +4.42(+6.23%) |
Nov 03, 2020 | 74.25 | 74.55 | 70.07 | 70.90 | 1,333,005 | -0.84(-1.17%) |
Nov 02, 2020 | 70.99 | 72.64 | 70.36 | 71.74 | 1,384,260 | +2.20(+3.16%) |
Oct 30, 2020 | 71.39 | 72.63 | 68.54 | 69.54 | 647,000 | -1.93(-2.70%) |
Oct 29, 2020 | 71.70 | 72.75 | 70.85 | 71.47 | 922,748 | -0.25(-0.35%) |
Oct 28, 2020 | 71.57 | 72.89 | 71.06 | 71.72 | 877,506 | -1.38(-1.89%) |
Oct 27, 2020 | 74.87 | 75.22 | 72.34 | 73.10 | 468,151 | -1.54(-2.06%) |
Oct 26, 2020 | 75.16 | 76.06 | 73.76 | 74.64 | 372,112 | -2.00(-2.61%) |
Oct 23, 2020 | 75.57 | 76.86 | 75.26 | 76.64 | 500,400 | +1.30(+1.73%) |
Oct 22, 2020 | 75.24 | 76.14 | 74.67 | 75.34 | 631,588 | +0.66(+0.88%) |
Oct 21, 2020 | 76.49 | 77.00 | 74.52 | 74.68 | 550,496 | -1.36(-1.79%) |
Oct 20, 2020 | 76.57 | 77.41 | 75.95 | 76.04 | 445,387 | -0.12(-0.16%) |
Oct 19, 2020 | 77.30 | 78.53 | 75.33 | 76.16 | 570,190 | -1.04(-1.35%) |
Oct 16, 2020 | 78.82 | 79.26 | 76.59 | 77.20 | 650,500 | -1.13(-1.44%) |
Oct 15, 2020 | 77.62 | 79.25 | 77.24 | 78.33 | 613,644 | -0.40(-0.51%) |
Oct 14, 2020 | 80.90 | 81.22 | 78.68 | 78.73 | 554,373 | -1.21(-1.51%) |
Oct 13, 2020 | 79.65 | 81.23 | 79.29 | 79.94 | 599,750 | +0.29(+0.36%) |
Oct 12, 2020 | 79.23 | 79.99 | 78.35 | 79.65 | 398,879 | +1.43(+1.83%) |
Oct 09, 2020 | 77.57 | 79.19 | 77.00 | 78.22 | 359,600 | +1.89(+2.48%) |
Oct 08, 2020 | 76.54 | 77.25 | 75.69 | 76.33 | 339,242 | +0.68(+0.90%) |
Oct 07, 2020 | 77.49 | 78.00 | 74.83 | 75.65 | 680,766 | -0.40(-0.53%) |
Oct 06, 2020 | 76.73 | 78.61 | 75.65 | 76.05 | 715,000 | -0.53(-0.69%) |
Oct 05, 2020 | 74.49 | 76.83 | 74.15 | 76.58 | 857,091 | +2.85(+3.87%) |
Oct 02, 2020 | 71.72 | 74.66 | 71.51 | 73.73 | 556,900 | +0.28(+0.38%) |
Oct 01, 2020 | 72.47 | 73.62 | 71.96 | 73.45 | 482,525 | +1.85(+2.58%) |
Sep 30, 2020 | 71.28 | 72.77 | 70.29 | 71.60 | 743,941 | +0.81(+1.14%) |
Sep 29, 2020 | 71.21 | 72.14 | 70.60 | 70.79 | 447,356 | -0.27(-0.38%) |
Sep 28, 2020 | 69.70 | 71.52 | 69.43 | 71.06 | 450,033 | +2.56(+3.74%) |
Sep 25, 2020 | 67.72 | 69.34 | 67.00 | 68.50 | 428,400 | +0.48(+0.71%) |
Sep 24, 2020 | 66.64 | 69.37 | 65.65 | 68.02 | 624,524 | +0.98(+1.46%) |
Sep 23, 2020 | 67.89 | 69.23 | 67.03 | 67.04 | 898,633 | -1.20(-1.76%) |
Sep 22, 2020 | 66.35 | 68.29 | 65.55 | 68.24 | 982,630 | +1.88(+2.83%) |
Sep 21, 2020 | 65.43 | 66.50 | 63.32 | 66.36 | 1,087,032 | -0.02(-0.03%) |
Sep 18, 2020 | 68.81 | 69.63 | 65.74 | 66.38 | 1,912,700 | -2.01(-2.94%) |
Sep 17, 2020 | 68.30 | 70.15 | 67.15 | 68.39 | 726,664 | -1.72(-2.45%) |
Sep 16, 2020 | 70.84 | 71.18 | 69.38 | 70.11 | 597,300 | +0.23(+0.33%) |
Sep 15, 2020 | 71.23 | 73.00 | 69.55 | 69.88 | 672,996 | -0.07(-0.10%) |
Sep 14, 2020 | 68.20 | 70.08 | 67.86 | 69.95 | 1,277,738 | +2.79(+4.15%) |
Sep 11, 2020 | 69.52 | 69.52 | 66.19 | 67.16 | 966,000 | -1.69(-2.45%) |
Sep 10, 2020 | 70.80 | 70.80 | 68.36 | 68.84 | 1,719,454 | -1.76(-2.49%) |
Sep 09, 2020 | 69.98 | 71.62 | 69.27 | 70.61 | 987,376 | +1.45(+2.09%) |
Sep 08, 2020 | 67.25 | 71.09 | 65.60 | 69.16 | 1,133,696 | +0.69(+1.01%) |
Sep 04, 2020 | 70.78 | 71.53 | 65.85 | 68.47 | 1,254,200 | -2.19(-3.09%) |
Sep 03, 2020 | 75.27 | 75.39 | 70.08 | 70.66 | 1,211,218 | -5.48(-7.20%) |
Sep 02, 2020 | 77.97 | 78.19 | 74.63 | 76.14 | 842,300 | -1.70(-2.18%) |