Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.07 | 85.42 | 82.37 | 84.94 | 388,187 | +0.25(+0.29%) |
Nov 27, 2020 | 84.14 | 84.77 | 83.37 | 84.69 | 119,776 | +0.54(+0.64%) |
Nov 25, 2020 | 85.00 | 85.00 | 82.69 | 84.16 | 350,773 | -1.08(-1.27%) |
Nov 24, 2020 | 84.74 | 86.64 | 84.13 | 85.24 | 336,324 | +1.53(+1.83%) |
Nov 23, 2020 | 85.19 | 86.29 | 83.61 | 83.71 | 463,500 | -0.54(-0.65%) |
Nov 20, 2020 | 83.52 | 84.87 | 81.05 | 84.25 | 685,410 | +0.47(+0.56%) |
Nov 19, 2020 | 85.09 | 87.27 | 81.30 | 83.78 | 1,797,044 | +3.83(+4.79%) |
Nov 18, 2020 | 80.76 | 82.47 | 79.31 | 79.95 | 761,652 | -0.44(-0.55%) |
Nov 17, 2020 | 81.13 | 81.35 | 78.97 | 80.39 | 424,323 | -0.48(-0.59%) |
Nov 16, 2020 | 77.89 | 80.93 | 77.87 | 80.87 | 578,287 | +3.57(+4.62%) |
Nov 13, 2020 | 76.00 | 78.97 | 76.00 | 77.30 | 662,127 | +0.95(+1.25%) |
Nov 12, 2020 | 78.17 | 78.60 | 75.54 | 76.35 | 385,779 | -2.11(-2.68%) |
Nov 11, 2020 | 77.56 | 78.59 | 75.49 | 78.45 | 446,249 | +1.01(+1.30%) |
Nov 10, 2020 | 75.69 | 77.82 | 72.63 | 77.44 | 828,959 | +2.03(+2.69%) |
Nov 09, 2020 | 81.69 | 84.51 | 75.38 | 75.41 | 841,713 | -2.46(-3.15%) |
Nov 06, 2020 | 74.26 | 78.35 | 73.87 | 77.87 | 662,668 | +3.41(+4.58%) |
Nov 05, 2020 | 76.46 | 77.84 | 73.94 | 74.46 | 478,006 | -1.77(-2.33%) |
Nov 04, 2020 | 75.81 | 78.26 | 75.19 | 76.23 | 301,832 | +0.35(+0.46%) |
Nov 03, 2020 | 75.07 | 76.72 | 74.29 | 75.88 | 392,843 | +1.39(+1.86%) |
Nov 02, 2020 | 74.75 | 75.16 | 73.20 | 74.50 | 333,334 | +0.57(+0.77%) |
Oct 30, 2020 | 74.80 | 75.79 | 72.84 | 73.93 | 499,465 | -1.22(-1.62%) |
Oct 29, 2020 | 75.72 | 76.33 | 74.26 | 75.15 | 380,864 | -0.42(-0.56%) |
Oct 28, 2020 | 76.84 | 77.24 | 75.50 | 75.57 | 362,897 | -2.67(-3.41%) |
Oct 27, 2020 | 79.20 | 80.11 | 76.76 | 78.24 | 386,690 | -1.21(-1.52%) |
Oct 26, 2020 | 80.70 | 81.52 | 78.48 | 79.45 | 437,402 | -1.54(-1.90%) |
Oct 23, 2020 | 81.54 | 81.86 | 79.53 | 80.99 | 395,716 | -0.13(-0.16%) |
Oct 22, 2020 | 79.63 | 81.90 | 79.34 | 81.12 | 361,460 | +1.63(+2.06%) |
Oct 21, 2020 | 79.88 | 80.05 | 78.03 | 79.49 | 298,825 | -0.43(-0.54%) |
Oct 20, 2020 | 79.98 | 81.39 | 79.37 | 79.92 | 453,666 | +0.71(+0.90%) |
Oct 19, 2020 | 80.93 | 81.64 | 79.09 | 79.21 | 416,546 | -1.51(-1.86%) |
Oct 16, 2020 | 79.50 | 81.40 | 79.03 | 80.71 | 534,661 | +1.44(+1.82%) |
Oct 15, 2020 | 77.30 | 79.32 | 77.21 | 79.27 | 378,215 | +1.05(+1.35%) |
Oct 14, 2020 | 78.55 | 79.31 | 77.75 | 78.22 | 347,458 | +0.06(+0.08%) |
Oct 13, 2020 | 78.18 | 79.56 | 77.69 | 78.16 | 340,120 | -0.22(-0.28%) |
Oct 12, 2020 | 78.04 | 78.55 | 76.84 | 78.38 | 452,234 | +0.54(+0.70%) |
Oct 09, 2020 | 77.44 | 78.05 | 76.65 | 77.83 | 320,775 | +1.05(+1.37%) |
Oct 08, 2020 | 76.84 | 76.84 | 75.32 | 76.78 | 315,930 | +0.72(+0.95%) |
Oct 07, 2020 | 76.29 | 77.42 | 75.46 | 76.06 | 435,334 | +0.87(+1.15%) |
Oct 06, 2020 | 78.08 | 78.92 | 74.75 | 75.19 | 531,918 | -2.80(-3.59%) |
Oct 05, 2020 | 77.36 | 78.62 | 76.84 | 77.99 | 531,326 | +0.87(+1.13%) |
Oct 02, 2020 | 72.60 | 78.06 | 72.60 | 77.12 | 1,000,987 | +2.57(+3.44%) |
Oct 01, 2020 | 73.75 | 74.99 | 73.35 | 74.55 | 563,457 | +1.32(+1.80%) |
Sep 30, 2020 | 72.84 | 74.00 | 72.56 | 73.23 | 559,933 | +0.75(+1.03%) |
Sep 29, 2020 | 74.11 | 74.12 | 72.29 | 72.49 | 679,385 | -2.11(-2.82%) |
Sep 28, 2020 | 75.28 | 75.78 | 73.48 | 74.59 | 531,805 | +0.50(+0.67%) |
Sep 25, 2020 | 74.30 | 74.58 | 72.95 | 74.09 | 473,473 | -0.09(-0.12%) |
Sep 24, 2020 | 74.54 | 76.47 | 73.73 | 74.19 | 410,653 | -0.48(-0.64%) |
Sep 23, 2020 | 76.80 | 77.42 | 74.60 | 74.67 | 391,179 | -2.18(-2.84%) |
Sep 22, 2020 | 75.87 | 77.14 | 74.54 | 76.84 | 697,119 | +0.86(+1.13%) |
Sep 21, 2020 | 73.06 | 76.18 | 71.74 | 75.99 | 651,689 | +1.55(+2.08%) |
Sep 18, 2020 | 75.99 | 77.60 | 73.53 | 74.43 | 869,623 | -1.66(-2.18%) |
Sep 17, 2020 | 74.16 | 76.23 | 74.16 | 76.10 | 553,071 | +0.78(+1.03%) |
Sep 16, 2020 | 78.06 | 78.06 | 75.25 | 75.32 | 723,366 | -2.68(-3.43%) |
Sep 15, 2020 | 78.41 | 79.50 | 77.86 | 78.00 | 484,503 | -0.48(-0.61%) |
Sep 14, 2020 | 77.21 | 78.88 | 76.71 | 78.48 | 414,051 | +2.33(+3.06%) |
Sep 11, 2020 | 79.05 | 79.05 | 74.33 | 76.15 | 807,786 | -2.39(-3.04%) |
Sep 10, 2020 | 78.06 | 81.51 | 78.06 | 78.54 | 701,691 | +0.95(+1.23%) |
Sep 09, 2020 | 75.49 | 77.79 | 75.24 | 77.59 | 419,609 | +2.65(+3.54%) |
Sep 08, 2020 | 75.80 | 77.64 | 74.82 | 74.94 | 548,142 | -1.99(-2.59%) |
Sep 04, 2020 | 78.31 | 78.82 | 75.07 | 76.93 | 388,135 | -0.35(-0.45%) |
Sep 03, 2020 | 79.12 | 80.12 | 76.72 | 77.28 | 547,951 | -2.46(-3.08%) |
Sep 02, 2020 | 79.40 | 80.86 | 78.30 | 79.73 | 600,731 | +0.80(+1.02%) |