Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.45 | 79.90 | 76.90 | 79.00 | 121,837 | +1.73(+2.24%) |
Nov 27, 2020 | 73.86 | 77.36 | 73.86 | 77.27 | 121,125 | +4.43(+6.08%) |
Nov 25, 2020 | 72.48 | 73.26 | 72.19 | 72.84 | 41,743 | +0.87(+1.21%) |
Nov 24, 2020 | 73.31 | 73.46 | 71.89 | 71.98 | 78,394 | -0.96(-1.31%) |
Nov 23, 2020 | 73.29 | 73.92 | 72.16 | 72.93 | 106,810 | +0.30(+0.41%) |
Nov 20, 2020 | 71.91 | 72.95 | 71.20 | 72.64 | 46,848 | +0.75(+1.05%) |
Nov 19, 2020 | 71.64 | 72.68 | 71.20 | 71.89 | 88,119 | +0.35(+0.49%) |
Nov 18, 2020 | 74.96 | 75.40 | 71.54 | 71.54 | 97,294 | -3.10(-4.15%) |
Nov 17, 2020 | 74.33 | 74.74 | 73.11 | 74.63 | 68,394 | -0.65(-0.86%) |
Nov 16, 2020 | 75.96 | 76.49 | 74.55 | 75.28 | 71,044 | +0.22(+0.29%) |
Nov 13, 2020 | 73.92 | 75.55 | 73.75 | 75.06 | 72,475 | +1.80(+2.45%) |
Nov 12, 2020 | 73.26 | 74.68 | 72.33 | 73.26 | 70,807 | -0.18(-0.24%) |
Nov 11, 2020 | 72.76 | 73.90 | 71.96 | 73.44 | 89,674 | +1.68(+2.34%) |
Nov 10, 2020 | 71.44 | 72.62 | 69.85 | 71.77 | 139,237 | +0.12(+0.17%) |
Nov 09, 2020 | 75.83 | 75.84 | 70.60 | 71.65 | 608,955 | +0.12(+0.17%) |
Nov 06, 2020 | 73.65 | 73.87 | 70.52 | 71.53 | 554,976 | -3.15(-4.21%) |
Nov 05, 2020 | 76.51 | 76.51 | 73.47 | 74.67 | 138,588 | -0.21(-0.28%) |
Nov 04, 2020 | 69.64 | 77.35 | 69.47 | 74.88 | 474,911 | +8.32(+12.50%) |
Nov 03, 2020 | 65.42 | 67.33 | 65.24 | 66.56 | 131,041 | +2.04(+3.16%) |
Nov 02, 2020 | 65.54 | 65.61 | 62.39 | 64.52 | 128,923 | -0.11(-0.17%) |
Oct 30, 2020 | 65.97 | 66.48 | 62.96 | 64.63 | 113,317 | -2.52(-3.75%) |
Oct 29, 2020 | 66.67 | 68.15 | 65.12 | 67.15 | 91,038 | +0.71(+1.07%) |
Oct 28, 2020 | 67.84 | 68.34 | 66.11 | 66.44 | 94,247 | -3.51(-5.01%) |
Oct 27, 2020 | 69.63 | 70.46 | 68.93 | 69.95 | 83,247 | +0.65(+0.94%) |
Oct 26, 2020 | 69.85 | 70.65 | 67.74 | 69.30 | 108,994 | -1.37(-1.94%) |
Oct 23, 2020 | 71.53 | 71.53 | 69.61 | 70.67 | 101,205 | +0.49(+0.70%) |
Oct 22, 2020 | 68.99 | 70.69 | 68.61 | 70.18 | 256,901 | +1.75(+2.55%) |
Oct 21, 2020 | 70.93 | 71.01 | 68.41 | 68.43 | 84,358 | -2.30(-3.25%) |
Oct 20, 2020 | 72.01 | 72.38 | 70.52 | 70.73 | 171,953 | -0.95(-1.32%) |
Oct 19, 2020 | 74.79 | 74.92 | 71.04 | 71.68 | 76,032 | -2.61(-3.51%) |
Oct 16, 2020 | 74.31 | 76.29 | 73.77 | 74.28 | 81,684 | +0.74(+1.01%) |
Oct 15, 2020 | 73.92 | 74.54 | 72.50 | 73.54 | 103,170 | -3.67(-4.75%) |
Oct 14, 2020 | 79.53 | 79.70 | 76.88 | 77.21 | 89,635 | -1.93(-2.44%) |
Oct 13, 2020 | 77.91 | 79.65 | 77.87 | 79.14 | 85,115 | +0.78(+0.99%) |
Oct 12, 2020 | 78.51 | 78.94 | 76.70 | 78.36 | 84,451 | +1.10(+1.42%) |
Oct 09, 2020 | 76.80 | 77.35 | 75.88 | 77.26 | 75,778 | +1.28(+1.69%) |
Oct 08, 2020 | 76.50 | 76.50 | 75.35 | 75.98 | 37,289 | +0.44(+0.59%) |
Oct 07, 2020 | 73.44 | 76.10 | 73.25 | 75.53 | 93,183 | +3.04(+4.19%) |
Oct 06, 2020 | 74.29 | 74.95 | 72.20 | 72.49 | 81,897 | -1.62(-2.18%) |
Oct 05, 2020 | 70.78 | 74.30 | 70.69 | 74.11 | 178,205 | +5.81(+8.51%) |
Oct 02, 2020 | 69.02 | 71.08 | 67.66 | 68.30 | 95,499 | -2.86(-4.02%) |
Oct 01, 2020 | 70.60 | 71.44 | 69.93 | 71.16 | 102,990 | +1.27(+1.82%) |
Sep 30, 2020 | 69.57 | 71.24 | 69.04 | 69.89 | 74,932 | +0.62(+0.90%) |
Sep 29, 2020 | 69.11 | 69.93 | 68.39 | 69.27 | 32,997 | +0.21(+0.30%) |
Sep 28, 2020 | 69.43 | 69.43 | 67.76 | 69.06 | 56,693 | +1.07(+1.57%) |
Sep 25, 2020 | 65.19 | 68.24 | 64.83 | 67.99 | 79,182 | +2.82(+4.32%) |
Sep 24, 2020 | 65.89 | 65.93 | 63.85 | 65.17 | 86,523 | -1.36(-2.04%) |
Sep 23, 2020 | 68.34 | 69.30 | 66.40 | 66.53 | 66,227 | -1.87(-2.73%) |
Sep 22, 2020 | 67.64 | 68.54 | 65.30 | 68.40 | 58,910 | +1.12(+1.66%) |
Sep 21, 2020 | 68.65 | 68.78 | 65.89 | 67.28 | 113,946 | -3.63(-5.11%) |
Sep 18, 2020 | 70.82 | 70.99 | 67.89 | 70.91 | 75,078 | +0.68(+0.97%) |
Sep 17, 2020 | 68.89 | 70.91 | 68.42 | 70.23 | 80,118 | -0.59(-0.83%) |
Sep 16, 2020 | 71.32 | 72.67 | 70.62 | 70.82 | 109,077 | +0.02(+0.03%) |
Sep 15, 2020 | 70.41 | 71.63 | 70.01 | 70.80 | 128,695 | +1.51(+2.18%) |
Sep 14, 2020 | 65.49 | 69.56 | 65.12 | 69.29 | 270,667 | +6.72(+10.75%) |
Sep 11, 2020 | 62.84 | 63.97 | 61.48 | 62.56 | 106,911 | +0.72(+1.16%) |
Sep 10, 2020 | 64.08 | 65.44 | 61.65 | 61.85 | 80,026 | -2.13(-3.33%) |
Sep 09, 2020 | 62.84 | 64.63 | 62.82 | 63.97 | 86,521 | +2.27(+3.68%) |
Sep 08, 2020 | 61.92 | 63.92 | 61.09 | 61.71 | 118,948 | -2.43(-3.79%) |
Sep 04, 2020 | 65.56 | 65.56 | 60.75 | 64.13 | 472,190 | -0.84(-1.29%) |
Sep 03, 2020 | 69.39 | 69.53 | 64.26 | 64.97 | 197,313 | -5.03(-7.19%) |
Sep 02, 2020 | 68.54 | 70.14 | 67.64 | 70.01 | 123,364 | +2.04(+3.00%) |