Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.30 | 73.70 | 70.14 | 70.44 | 567,945 | -1.56(-2.17%) |
Nov 27, 2020 | 72.09 | 72.44 | 71.30 | 72.00 | 366,600 | +0.19(+0.27%) |
Nov 25, 2020 | 72.01 | 72.43 | 71.06 | 71.81 | 389,000 | -0.19(-0.27%) |
Nov 24, 2020 | 71.35 | 72.97 | 70.68 | 72.00 | 1,455,123 | +1.48(+2.10%) |
Nov 23, 2020 | 71.32 | 72.03 | 70.21 | 70.52 | 652,969 | -0.17(-0.24%) |
Nov 20, 2020 | 70.83 | 72.28 | 69.82 | 70.69 | 334,600 | -0.10(-0.14%) |
Nov 19, 2020 | 70.01 | 71.06 | 69.28 | 70.79 | 336,906 | +0.88(+1.26%) |
Nov 18, 2020 | 71.89 | 72.69 | 69.82 | 69.91 | 889,685 | -2.33(-3.23%) |
Nov 17, 2020 | 71.93 | 73.31 | 70.91 | 72.24 | 412,700 | -0.64(-0.88%) |
Nov 16, 2020 | 70.16 | 72.96 | 69.85 | 72.88 | 909,438 | +2.45(+3.48%) |
Nov 13, 2020 | 70.93 | 71.68 | 69.93 | 70.43 | 550,400 | +0.22(+0.31%) |
Nov 12, 2020 | 71.77 | 72.16 | 69.27 | 70.21 | 724,400 | -1.58(-2.20%) |
Nov 11, 2020 | 73.77 | 74.24 | 71.37 | 71.79 | 726,626 | -1.87(-2.54%) |
Nov 10, 2020 | 72.46 | 74.63 | 72.44 | 73.66 | 1,583,514 | +1.45(+2.01%) |
Nov 09, 2020 | 77.50 | 79.50 | 72.21 | 72.21 | 955,593 | -1.30(-1.77%) |
Nov 06, 2020 | 75.39 | 75.69 | 73.14 | 73.51 | 926,000 | -0.98(-1.32%) |
Nov 05, 2020 | 68.60 | 75.77 | 68.60 | 74.49 | 1,228,093 | +7.75(+11.61%) |
Nov 04, 2020 | 66.49 | 69.17 | 66.47 | 66.74 | 432,485 | -0.08(-0.12%) |
Nov 03, 2020 | 65.08 | 67.37 | 65.05 | 66.82 | 338,224 | +2.78(+4.34%) |
Nov 02, 2020 | 63.33 | 64.47 | 63.15 | 64.04 | 354,728 | +1.74(+2.79%) |
Oct 30, 2020 | 63.43 | 64.25 | 61.62 | 62.30 | 353,000 | -1.42(-2.23%) |
Oct 29, 2020 | 63.22 | 64.66 | 62.69 | 63.72 | 422,722 | +0.14(+0.22%) |
Oct 28, 2020 | 64.24 | 64.62 | 63.00 | 63.58 | 354,420 | -1.75(-2.68%) |
Oct 27, 2020 | 65.90 | 66.01 | 65.21 | 65.33 | 276,896 | -0.58(-0.88%) |
Oct 26, 2020 | 66.46 | 66.64 | 65.21 | 65.91 | 262,706 | -1.46(-2.17%) |
Oct 23, 2020 | 66.96 | 67.94 | 66.82 | 67.37 | 379,100 | +0.89(+1.34%) |
Oct 22, 2020 | 65.40 | 66.86 | 65.14 | 66.48 | 432,199 | +1.42(+2.18%) |
Oct 21, 2020 | 66.84 | 67.27 | 65.03 | 65.06 | 397,884 | -1.96(-2.92%) |
Oct 20, 2020 | 66.88 | 67.49 | 66.05 | 67.02 | 192,222 | +0.73(+1.10%) |
Oct 19, 2020 | 66.49 | 67.60 | 65.54 | 66.29 | 367,455 | +0.05(+0.08%) |
Oct 16, 2020 | 67.13 | 67.50 | 65.90 | 66.24 | 271,000 | -0.89(-1.33%) |
Oct 15, 2020 | 65.03 | 67.37 | 64.82 | 67.13 | 239,239 | +1.86(+2.85%) |
Oct 14, 2020 | 65.41 | 66.24 | 65.08 | 65.27 | 173,401 | -0.11(-0.17%) |
Oct 13, 2020 | 66.04 | 66.31 | 64.45 | 65.38 | 344,996 | -0.97(-1.46%) |
Oct 12, 2020 | 65.35 | 66.99 | 65.20 | 66.35 | 342,115 | +0.91(+1.39%) |
Oct 09, 2020 | 64.97 | 65.76 | 64.44 | 65.44 | 261,400 | +0.95(+1.47%) |
Oct 08, 2020 | 63.93 | 64.54 | 63.45 | 64.49 | 278,464 | +0.99(+1.56%) |
Oct 07, 2020 | 63.36 | 64.25 | 62.71 | 63.50 | 463,001 | +0.56(+0.89%) |
Oct 06, 2020 | 64.44 | 64.99 | 62.55 | 62.94 | 538,169 | -1.32(-2.05%) |
Oct 05, 2020 | 64.82 | 65.09 | 63.74 | 64.26 | 494,671 | +0.20(+0.31%) |
Oct 02, 2020 | 62.02 | 64.60 | 61.94 | 64.06 | 244,700 | +0.72(+1.14%) |
Oct 01, 2020 | 63.18 | 63.92 | 62.80 | 63.34 | 360,272 | +0.28(+0.44%) |
Sep 30, 2020 | 63.27 | 63.92 | 60.11 | 63.06 | 329,091 | +0.19(+0.30%) |
Sep 29, 2020 | 63.24 | 64.09 | 62.24 | 62.87 | 293,223 | -0.74(-1.16%) |
Sep 28, 2020 | 62.92 | 63.94 | 62.92 | 63.61 | 322,620 | +1.34(+2.15%) |
Sep 25, 2020 | 60.92 | 62.58 | 60.73 | 62.27 | 359,900 | +1.20(+1.96%) |
Sep 24, 2020 | 60.27 | 61.86 | 59.51 | 61.07 | 587,165 | +0.52(+0.86%) |
Sep 23, 2020 | 61.49 | 61.75 | 60.49 | 60.55 | 371,086 | -0.87(-1.42%) |
Sep 22, 2020 | 60.86 | 61.62 | 59.80 | 61.42 | 418,133 | +0.94(+1.55%) |
Sep 21, 2020 | 62.05 | 62.72 | 59.73 | 60.48 | 324,355 | -2.70(-4.27%) |
Sep 18, 2020 | 62.96 | 63.97 | 62.77 | 63.18 | 1,078,500 | +0.22(+0.35%) |
Sep 17, 2020 | 62.45 | 63.34 | 61.84 | 62.96 | 508,954 | -0.24(-0.38%) |
Sep 16, 2020 | 63.78 | 64.41 | 63.10 | 63.20 | 735,368 | -0.27(-0.43%) |
Sep 15, 2020 | 62.10 | 63.78 | 61.56 | 63.47 | 716,252 | +1.60(+2.59%) |
Sep 14, 2020 | 61.09 | 62.26 | 60.90 | 61.87 | 347,650 | +0.61(+1.00%) |
Sep 11, 2020 | 61.57 | 62.23 | 60.80 | 61.26 | 389,400 | -0.22(-0.36%) |
Sep 10, 2020 | 62.20 | 62.35 | 61.26 | 61.48 | 266,387 | -0.44(-0.71%) |
Sep 09, 2020 | 61.80 | 62.93 | 61.39 | 61.92 | 411,258 | +0.41(+0.67%) |
Sep 08, 2020 | 62.71 | 63.06 | 61.46 | 61.51 | 347,111 | -1.95(-3.07%) |
Sep 04, 2020 | 64.03 | 64.16 | 62.90 | 63.46 | 281,900 | +0.11(+0.17%) |
Sep 03, 2020 | 65.65 | 65.66 | 62.85 | 63.35 | 217,596 | -2.17(-3.31%) |
Sep 02, 2020 | 64.48 | 66.04 | 64.28 | 65.52 | 267,431 | +0.82(+1.27%) |