Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.58 | 70.66 | 68.16 | 68.93 | 3,526,965 | -1.32(-1.88%) |
Nov 27, 2020 | 70.68 | 71.69 | 69.80 | 70.25 | 410,265 | -0.65(-0.92%) |
Nov 25, 2020 | 71.02 | 71.41 | 69.83 | 70.90 | 595,571 | -0.93(-1.29%) |
Nov 24, 2020 | 71.57 | 72.65 | 70.43 | 71.83 | 954,309 | +1.74(+2.49%) |
Nov 23, 2020 | 70.50 | 70.87 | 69.67 | 70.09 | 769,778 | +0.21(+0.30%) |
Nov 20, 2020 | 70.70 | 71.22 | 69.63 | 69.88 | 913,904 | -0.86(-1.21%) |
Nov 19, 2020 | 71.21 | 71.21 | 69.35 | 70.74 | 918,182 | -1.04(-1.45%) |
Nov 18, 2020 | 71.96 | 73.32 | 71.47 | 71.78 | 635,757 | -0.18(-0.26%) |
Nov 17, 2020 | 71.33 | 72.41 | 69.24 | 71.96 | 1,041,379 | -0.12(-0.17%) |
Nov 16, 2020 | 73.11 | 73.63 | 71.50 | 72.08 | 1,456,651 | +0.96(+1.35%) |
Nov 13, 2020 | 75.66 | 76.68 | 69.85 | 71.12 | 2,803,186 | -3.80(-5.07%) |
Nov 12, 2020 | 75.87 | 76.02 | 74.19 | 74.93 | 639,380 | -1.38(-1.81%) |
Nov 11, 2020 | 78.81 | 78.87 | 75.27 | 76.31 | 908,581 | -1.91(-2.45%) |
Nov 10, 2020 | 76.97 | 78.64 | 76.44 | 78.22 | 1,101,314 | +0.82(+1.06%) |
Nov 09, 2020 | 74.28 | 79.35 | 73.70 | 77.40 | 1,519,595 | +10.36(+15.46%) |
Nov 06, 2020 | 67.57 | 67.79 | 66.54 | 67.04 | 465,425 | -0.27(-0.40%) |
Nov 05, 2020 | 65.20 | 67.98 | 65.01 | 67.31 | 527,952 | +2.04(+3.13%) |
Nov 04, 2020 | 64.89 | 66.56 | 64.29 | 65.27 | 859,260 | -1.26(-1.90%) |
Nov 03, 2020 | 66.68 | 67.66 | 66.17 | 66.53 | 738,138 | +1.33(+2.04%) |
Nov 02, 2020 | 65.30 | 65.57 | 64.28 | 65.20 | 654,097 | +1.34(+2.09%) |
Oct 30, 2020 | 64.16 | 65.24 | 63.13 | 63.87 | 1,447,227 | -0.82(-1.27%) |
Oct 29, 2020 | 64.21 | 66.01 | 63.32 | 64.69 | 931,514 | +0.43(+0.67%) |
Oct 28, 2020 | 67.38 | 67.38 | 63.82 | 64.25 | 1,337,774 | -2.42(-3.63%) |
Oct 27, 2020 | 70.01 | 71.67 | 66.45 | 66.67 | 1,339,596 | -2.67(-3.85%) |
Oct 26, 2020 | 69.64 | 69.88 | 68.76 | 69.35 | 1,185,837 | -0.53(-0.76%) |
Oct 23, 2020 | 69.79 | 70.95 | 68.98 | 69.88 | 1,760,575 | +0.60(+0.86%) |
Oct 22, 2020 | 73.13 | 73.13 | 68.71 | 69.28 | 2,018,059 | -6.82(-8.96%) |
Oct 21, 2020 | 72.06 | 76.37 | 72.06 | 76.10 | 723,007 | +4.04(+5.60%) |
Oct 20, 2020 | 71.15 | 72.36 | 70.47 | 72.06 | 621,297 | +1.94(+2.77%) |
Oct 19, 2020 | 71.23 | 71.61 | 70.04 | 70.12 | 501,862 | -0.82(-1.16%) |
Oct 16, 2020 | 71.36 | 71.79 | 70.51 | 70.94 | 597,233 | -0.22(-0.30%) |
Oct 15, 2020 | 70.27 | 71.51 | 69.52 | 71.16 | 679,141 | +0.05(+0.06%) |
Oct 14, 2020 | 71.90 | 72.73 | 71.10 | 71.12 | 427,319 | -0.34(-0.48%) |
Oct 13, 2020 | 73.05 | 73.82 | 71.13 | 71.46 | 612,780 | -1.87(-2.55%) |
Oct 12, 2020 | 72.33 | 74.17 | 72.07 | 73.33 | 545,230 | +1.38(+1.92%) |
Oct 09, 2020 | 73.45 | 73.70 | 71.62 | 71.95 | 656,270 | -0.86(-1.18%) |
Oct 08, 2020 | 72.24 | 73.47 | 71.61 | 72.80 | 469,564 | +1.08(+1.51%) |
Oct 07, 2020 | 72.53 | 73.32 | 70.81 | 71.72 | 772,404 | -0.43(-0.60%) |
Oct 06, 2020 | 74.47 | 74.67 | 71.87 | 72.15 | 814,576 | -1.91(-2.57%) |
Oct 05, 2020 | 73.12 | 74.75 | 72.55 | 74.06 | 927,366 | +3.84(+5.46%) |
Oct 02, 2020 | 67.83 | 70.61 | 67.83 | 70.22 | 553,149 | +1.16(+1.69%) |
Oct 01, 2020 | 70.36 | 71.12 | 68.66 | 69.06 | 739,578 | -1.34(-1.90%) |
Sep 30, 2020 | 70.89 | 71.66 | 69.82 | 70.39 | 872,540 | +0.07(+0.10%) |
Sep 29, 2020 | 70.64 | 71.08 | 69.23 | 70.32 | 638,408 | -1.02(-1.43%) |
Sep 28, 2020 | 70.71 | 72.29 | 70.02 | 71.34 | 878,319 | +1.94(+2.80%) |
Sep 25, 2020 | 68.05 | 69.63 | 67.30 | 69.40 | 695,147 | +0.51(+0.73%) |
Sep 24, 2020 | 68.33 | 70.35 | 66.82 | 68.89 | 664,586 | +1.23(+1.81%) |
Sep 23, 2020 | 68.62 | 69.82 | 67.50 | 67.67 | 1,997,343 | -0.84(-1.23%) |
Sep 22, 2020 | 67.81 | 69.44 | 67.41 | 68.51 | 1,086,076 | +0.40(+0.58%) |
Sep 21, 2020 | 68.59 | 70.06 | 66.62 | 68.11 | 1,280,069 | -2.32(-3.29%) |
Sep 18, 2020 | 69.50 | 70.97 | 69.38 | 70.43 | 1,928,824 | +0.51(+0.74%) |
Sep 17, 2020 | 69.07 | 70.57 | 68.45 | 69.92 | 930,782 | +0.22(+0.31%) |
Sep 16, 2020 | 68.87 | 70.31 | 68.70 | 69.70 | 775,234 | +1.10(+1.61%) |
Sep 15, 2020 | 69.94 | 70.19 | 68.43 | 68.60 | 550,761 | -0.98(-1.41%) |
Sep 14, 2020 | 69.28 | 70.67 | 69.28 | 69.58 | 818,156 | +0.67(+0.98%) |
Sep 11, 2020 | 69.10 | 69.73 | 68.17 | 68.91 | 761,395 | -0.28(-0.40%) |
Sep 10, 2020 | 70.95 | 71.00 | 68.76 | 69.19 | 946,522 | -1.44(-2.04%) |
Sep 09, 2020 | 70.80 | 72.06 | 70.16 | 70.63 | 878,338 | -0.28(-0.39%) |
Sep 08, 2020 | 71.56 | 72.22 | 69.64 | 70.91 | 785,209 | -1.73(-2.38%) |
Sep 04, 2020 | 73.66 | 74.00 | 71.70 | 72.64 | 704,912 | +0.44(+0.61%) |
Sep 03, 2020 | 73.85 | 75.24 | 71.61 | 72.20 | 589,811 | -0.97(-1.32%) |
Sep 02, 2020 | 71.45 | 73.68 | 71.18 | 73.16 | 646,622 | +1.50(+2.09%) |