Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 80.13 | 80.32 | 79.20 | 79.40 | 666,549 | -0.82(-1.02%) |
Nov 27, 2020 | 80.10 | 80.86 | 79.84 | 80.21 | 208,331 | +0.22(+0.28%) |
Nov 25, 2020 | 82.61 | 82.61 | 79.55 | 79.99 | 488,554 | -2.58(-3.13%) |
Nov 24, 2020 | 82.01 | 83.20 | 81.29 | 82.57 | 509,661 | +1.93(+2.39%) |
Nov 23, 2020 | 79.72 | 81.28 | 79.72 | 80.64 | 1,302,879 | +1.76(+2.23%) |
Nov 20, 2020 | 78.80 | 79.41 | 78.54 | 78.88 | 723,684 | -0.18(-0.23%) |
Nov 19, 2020 | 79.16 | 80.01 | 78.85 | 79.06 | 600,023 | -0.51(-0.64%) |
Nov 18, 2020 | 80.43 | 80.86 | 79.40 | 79.57 | 1,152,298 | -0.42(-0.53%) |
Nov 17, 2020 | 81.79 | 81.79 | 79.77 | 79.99 | 1,085,336 | -2.86(-3.45%) |
Nov 16, 2020 | 80.68 | 83.22 | 80.12 | 82.85 | 986,576 | +3.60(+4.55%) |
Nov 13, 2020 | 77.11 | 79.77 | 77.11 | 79.24 | 896,012 | +2.36(+3.07%) |
Nov 12, 2020 | 75.67 | 77.31 | 75.22 | 76.88 | 575,048 | +1.30(+1.72%) |
Nov 11, 2020 | 76.65 | 76.89 | 74.91 | 75.58 | 1,246,679 | -0.74(-0.97%) |
Nov 10, 2020 | 77.32 | 77.70 | 74.96 | 76.32 | 1,656,710 | -0.38(-0.49%) |
Nov 09, 2020 | 83.35 | 85.44 | 76.52 | 76.69 | 1,449,945 | -1.00(-1.29%) |
Nov 06, 2020 | 77.45 | 78.38 | 77.21 | 77.70 | 617,123 | +0.08(+0.10%) |
Nov 05, 2020 | 75.22 | 77.83 | 74.84 | 77.62 | 546,634 | +3.56(+4.81%) |
Nov 04, 2020 | 73.88 | 76.30 | 72.40 | 74.05 | 1,190,475 | -0.43(-0.58%) |
Nov 03, 2020 | 72.17 | 74.95 | 70.96 | 74.48 | 1,524,664 | +5.84(+8.51%) |
Nov 02, 2020 | 66.82 | 68.64 | 66.38 | 68.64 | 974,022 | +2.65(+4.01%) |
Oct 30, 2020 | 66.12 | 66.88 | 65.14 | 65.99 | 769,799 | -0.16(-0.25%) |
Oct 29, 2020 | 64.93 | 66.48 | 64.05 | 66.16 | 1,016,699 | +0.67(+1.02%) |
Oct 28, 2020 | 65.11 | 66.55 | 64.70 | 65.49 | 865,796 | -1.35(-2.03%) |
Oct 27, 2020 | 69.48 | 69.97 | 66.71 | 66.84 | 1,059,618 | -2.95(-4.22%) |
Oct 26, 2020 | 69.90 | 70.01 | 68.92 | 69.79 | 898,424 | -1.17(-1.64%) |
Oct 23, 2020 | 70.51 | 71.60 | 70.28 | 70.95 | 609,303 | +0.80(+1.14%) |
Oct 22, 2020 | 69.79 | 70.29 | 69.26 | 70.16 | 711,453 | +0.40(+0.58%) |
Oct 21, 2020 | 69.57 | 71.05 | 69.51 | 69.75 | 918,103 | +0.28(+0.41%) |
Oct 20, 2020 | 70.45 | 70.97 | 69.11 | 69.47 | 565,181 | -0.22(-0.32%) |
Oct 19, 2020 | 70.34 | 70.90 | 69.39 | 69.69 | 464,565 | -0.08(-0.11%) |
Oct 16, 2020 | 71.42 | 71.60 | 69.68 | 69.77 | 712,838 | +0.73(+1.05%) |
Oct 15, 2020 | 67.68 | 69.26 | 67.45 | 69.04 | 409,456 | +0.20(+0.29%) |
Oct 14, 2020 | 68.86 | 70.31 | 68.79 | 68.85 | 408,568 | -0.28(-0.41%) |
Oct 13, 2020 | 69.75 | 70.63 | 68.27 | 69.13 | 506,369 | +0.07(+0.10%) |
Oct 12, 2020 | 69.55 | 69.55 | 68.37 | 69.06 | 228,503 | +0.03(+0.05%) |
Oct 09, 2020 | 69.00 | 69.49 | 68.31 | 69.03 | 486,858 | +0.78(+1.14%) |
Oct 08, 2020 | 67.93 | 68.36 | 67.11 | 68.25 | 336,614 | +0.61(+0.90%) |
Oct 07, 2020 | 66.81 | 67.99 | 66.46 | 67.64 | 456,500 | +1.66(+2.52%) |
Oct 06, 2020 | 66.24 | 67.78 | 65.68 | 65.98 | 569,826 | +0.29(+0.44%) |
Oct 05, 2020 | 65.20 | 66.38 | 65.08 | 65.68 | 445,753 | +1.27(+1.97%) |
Oct 02, 2020 | 61.83 | 64.75 | 61.61 | 64.42 | 424,294 | +1.61(+2.56%) |
Oct 01, 2020 | 64.18 | 64.43 | 62.24 | 62.81 | 760,531 | -0.82(-1.29%) |
Sep 30, 2020 | 62.37 | 64.68 | 62.37 | 63.63 | 849,906 | +1.38(+2.22%) |
Sep 29, 2020 | 62.33 | 62.79 | 61.50 | 62.25 | 334,281 | -0.21(-0.33%) |
Sep 28, 2020 | 62.27 | 63.02 | 61.87 | 62.45 | 404,228 | +1.19(+1.94%) |
Sep 25, 2020 | 60.04 | 61.70 | 59.89 | 61.26 | 611,054 | +0.66(+1.09%) |
Sep 24, 2020 | 60.30 | 61.67 | 59.70 | 60.60 | 427,050 | +0.13(+0.21%) |
Sep 23, 2020 | 62.36 | 62.72 | 60.36 | 60.48 | 479,430 | -1.04(-1.69%) |
Sep 22, 2020 | 60.64 | 61.91 | 60.51 | 61.51 | 478,111 | +0.87(+1.44%) |
Sep 21, 2020 | 62.81 | 62.87 | 59.74 | 60.64 | 684,911 | -3.71(-5.76%) |
Sep 18, 2020 | 65.47 | 65.86 | 64.14 | 64.35 | 1,072,350 | -0.99(-1.51%) |
Sep 17, 2020 | 64.80 | 66.12 | 64.17 | 65.33 | 651,401 | +0.00(+0.00%) |
Sep 16, 2020 | 65.10 | 66.19 | 64.50 | 65.33 | 646,857 | +0.50(+0.77%) |
Sep 15, 2020 | 65.35 | 65.66 | 64.39 | 64.84 | 548,355 | +0.02(+0.03%) |
Sep 14, 2020 | 64.81 | 66.45 | 64.48 | 64.82 | 556,542 | +0.18(+0.28%) |
Sep 11, 2020 | 64.33 | 66.00 | 64.04 | 64.64 | 756,493 | +0.36(+0.56%) |
Sep 10, 2020 | 64.40 | 65.13 | 63.54 | 64.28 | 702,170 | +0.08(+0.12%) |
Sep 09, 2020 | 62.98 | 64.72 | 62.98 | 64.20 | 666,100 | +1.66(+2.66%) |
Sep 08, 2020 | 62.81 | 63.16 | 61.94 | 62.54 | 552,720 | -0.66(-1.04%) |
Sep 04, 2020 | 64.07 | 64.44 | 62.47 | 63.20 | 621,209 | +0.22(+0.35%) |
Sep 03, 2020 | 65.00 | 65.37 | 62.42 | 62.98 | 661,685 | -0.26(-0.41%) |
Sep 02, 2020 | 63.01 | 63.98 | 62.64 | 63.23 | 445,501 | +0.36(+0.57%) |