Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 74.68 | 74.68 | 70.86 | 72.49 | 276,257 | -2.69(-3.58%) |
Nov 27, 2020 | 73.35 | 75.33 | 73.13 | 75.18 | 127,100 | +1.76(+2.40%) |
Nov 25, 2020 | 72.52 | 73.82 | 71.31 | 73.42 | 162,300 | +1.13(+1.56%) |
Nov 24, 2020 | 71.73 | 73.17 | 69.50 | 72.29 | 251,937 | +1.37(+1.93%) |
Nov 23, 2020 | 73.16 | 73.60 | 70.52 | 70.92 | 239,853 | -1.52(-2.10%) |
Nov 20, 2020 | 73.06 | 74.43 | 71.75 | 72.44 | 247,000 | -0.83(-1.13%) |
Nov 19, 2020 | 72.47 | 73.77 | 71.86 | 73.27 | 147,205 | +0.80(+1.10%) |
Nov 18, 2020 | 75.99 | 77.48 | 72.16 | 72.47 | 245,905 | -3.45(-4.54%) |
Nov 17, 2020 | 73.56 | 75.97 | 72.54 | 75.92 | 311,584 | +1.63(+2.19%) |
Nov 16, 2020 | 75.54 | 75.90 | 72.93 | 74.29 | 246,967 | +0.11(+0.15%) |
Nov 13, 2020 | 72.68 | 75.26 | 71.93 | 74.18 | 280,500 | +1.85(+2.56%) |
Nov 12, 2020 | 72.63 | 74.00 | 70.75 | 72.33 | 243,319 | -0.48(-0.67%) |
Nov 11, 2020 | 70.26 | 73.06 | 68.03 | 72.81 | 286,564 | +2.81(+4.02%) |
Nov 10, 2020 | 69.08 | 70.96 | 67.44 | 70.00 | 389,176 | +1.18(+1.71%) |
Nov 09, 2020 | 69.40 | 73.22 | 68.03 | 68.82 | 341,367 | +1.36(+2.02%) |
Nov 06, 2020 | 69.58 | 69.89 | 66.32 | 67.46 | 357,100 | -2.05(-2.95%) |
Nov 05, 2020 | 75.00 | 75.00 | 68.77 | 69.51 | 574,494 | -5.22(-6.99%) |
Nov 04, 2020 | 69.50 | 75.32 | 69.44 | 74.73 | 383,181 | +5.29(+7.62%) |
Nov 03, 2020 | 67.90 | 69.93 | 66.43 | 69.44 | 242,710 | +2.58(+3.86%) |
Nov 02, 2020 | 66.98 | 67.88 | 65.00 | 66.86 | 292,510 | +0.55(+0.83%) |
Oct 30, 2020 | 67.21 | 68.19 | 65.32 | 66.31 | 344,500 | -1.72(-2.53%) |
Oct 29, 2020 | 66.61 | 68.58 | 65.80 | 68.03 | 237,470 | +0.93(+1.39%) |
Oct 28, 2020 | 67.00 | 67.65 | 65.70 | 67.10 | 294,783 | -0.97(-1.43%) |
Oct 27, 2020 | 68.69 | 69.36 | 67.51 | 68.07 | 211,243 | -0.62(-0.90%) |
Oct 26, 2020 | 71.00 | 71.63 | 67.95 | 68.69 | 237,893 | -2.69(-3.77%) |
Oct 23, 2020 | 70.61 | 71.94 | 69.84 | 71.38 | 232,400 | +0.68(+0.96%) |
Oct 22, 2020 | 69.07 | 70.99 | 68.58 | 70.70 | 240,767 | +1.75(+2.54%) |
Oct 21, 2020 | 70.24 | 71.50 | 68.20 | 68.95 | 309,055 | -1.62(-2.30%) |
Oct 20, 2020 | 72.42 | 72.99 | 69.99 | 70.57 | 263,477 | -1.48(-2.05%) |
Oct 19, 2020 | 74.47 | 75.43 | 71.79 | 72.05 | 299,756 | -1.69(-2.29%) |
Oct 16, 2020 | 74.44 | 75.80 | 73.30 | 73.74 | 305,900 | -0.52(-0.70%) |
Oct 15, 2020 | 73.60 | 74.44 | 72.66 | 74.26 | 162,029 | -0.37(-0.50%) |
Oct 14, 2020 | 75.48 | 77.27 | 74.49 | 74.63 | 199,341 | -0.96(-1.27%) |
Oct 13, 2020 | 73.54 | 75.89 | 72.90 | 75.59 | 190,234 | +1.57(+2.12%) |
Oct 12, 2020 | 75.50 | 75.50 | 73.12 | 74.02 | 210,673 | -0.58(-0.78%) |
Oct 09, 2020 | 74.18 | 75.56 | 73.22 | 74.60 | 180,200 | -0.14(-0.19%) |
Oct 08, 2020 | 73.81 | 76.10 | 72.85 | 74.74 | 421,647 | +1.82(+2.50%) |
Oct 07, 2020 | 74.24 | 74.88 | 72.42 | 72.92 | 285,988 | -0.37(-0.50%) |
Oct 06, 2020 | 74.35 | 75.57 | 73.08 | 73.29 | 421,914 | -0.83(-1.12%) |
Oct 05, 2020 | 71.24 | 74.42 | 71.24 | 74.12 | 243,614 | +3.62(+5.13%) |
Oct 02, 2020 | 70.55 | 72.43 | 70.18 | 70.50 | 236,700 | -1.71(-2.37%) |
Oct 01, 2020 | 71.65 | 73.06 | 70.25 | 72.21 | 308,136 | +0.96(+1.35%) |
Sep 30, 2020 | 71.75 | 73.64 | 69.41 | 71.25 | 509,098 | -1.03(-1.43%) |
Sep 29, 2020 | 72.07 | 74.00 | 70.00 | 72.28 | 828,693 | -4.18(-5.47%) |
Sep 28, 2020 | 77.37 | 77.99 | 75.79 | 76.46 | 227,935 | -0.56(-0.73%) |
Sep 25, 2020 | 76.19 | 79.93 | 76.01 | 77.02 | 299,900 | +1.09(+1.44%) |
Sep 24, 2020 | 77.60 | 78.59 | 74.76 | 75.93 | 303,837 | -1.66(-2.14%) |
Sep 23, 2020 | 80.46 | 81.42 | 76.40 | 77.59 | 550,935 | -3.68(-4.53%) |
Sep 22, 2020 | 78.73 | 81.79 | 76.10 | 81.27 | 583,150 | +2.48(+3.15%) |
Sep 21, 2020 | 81.85 | 83.27 | 77.22 | 78.79 | 735,829 | -2.86(-3.50%) |
Sep 18, 2020 | 81.34 | 83.60 | 79.07 | 81.65 | 673,900 | +2.57(+3.25%) |
Sep 17, 2020 | 80.35 | 82.74 | 78.84 | 79.08 | 402,040 | -1.69(-2.09%) |
Sep 16, 2020 | 81.29 | 83.42 | 80.77 | 80.77 | 446,081 | -0.49(-0.60%) |
Sep 15, 2020 | 83.70 | 84.03 | 80.50 | 81.26 | 572,653 | -1.80(-2.17%) |
Sep 14, 2020 | 74.40 | 90.00 | 74.40 | 83.06 | 1,631,819 | +10.03(+13.73%) |
Sep 11, 2020 | 73.24 | 75.00 | 72.02 | 73.03 | 204,600 | +0.00(+0.00%) |
Sep 10, 2020 | 74.93 | 76.36 | 73.03 | 73.03 | 370,505 | +0.64(+0.88%) |
Sep 09, 2020 | 70.49 | 73.28 | 70.39 | 72.39 | 471,180 | +2.80(+4.02%) |
Sep 08, 2020 | 66.44 | 71.61 | 66.15 | 69.59 | 407,801 | +1.25(+1.83%) |
Sep 04, 2020 | 71.00 | 71.81 | 65.25 | 68.34 | 554,500 | -2.79(-3.92%) |
Sep 03, 2020 | 72.53 | 73.84 | 69.32 | 71.13 | 296,819 | -2.63(-3.57%) |
Sep 02, 2020 | 72.61 | 74.12 | 70.37 | 73.76 | 525,300 | +1.26(+1.74%) |