Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.21 | 72.21 | 71.81 | 71.81 | 22,835 | -0.49(-0.68%) |
Nov 27, 2020 | 72.27 | 72.38 | 72.24 | 72.30 | 43,390 | +0.22(+0.30%) |
Nov 25, 2020 | 71.76 | 72.12 | 71.69 | 72.08 | 16,602 | +0.04(+0.06%) |
Nov 24, 2020 | 71.71 | 72.04 | 71.67 | 72.04 | 15,988 | +0.75(+1.06%) |
Nov 23, 2020 | 71.60 | 71.61 | 71.16 | 71.29 | 13,269 | -0.22(-0.30%) |
Nov 20, 2020 | 71.61 | 71.62 | 71.47 | 71.50 | 51,436 | +0.11(+0.16%) |
Nov 19, 2020 | 71.08 | 71.39 | 71.08 | 71.39 | 8,094 | -0.09(-0.13%) |
Nov 18, 2020 | 71.44 | 71.70 | 71.44 | 71.48 | 12,356 | +0.02(+0.03%) |
Nov 17, 2020 | 71.50 | 71.50 | 71.38 | 71.46 | 11,667 | -0.16(-0.22%) |
Nov 16, 2020 | 71.44 | 71.68 | 71.42 | 71.62 | 11,954 | +0.48(+0.67%) |
Nov 13, 2020 | 70.97 | 71.14 | 70.86 | 71.14 | 7,842 | +0.38(+0.53%) |
Nov 12, 2020 | 71.11 | 71.12 | 70.72 | 70.76 | 20,804 | -0.48(-0.67%) |
Nov 11, 2020 | 71.20 | 71.26 | 71.09 | 71.24 | 12,871 | +0.01(+0.01%) |
Nov 10, 2020 | 71.20 | 71.30 | 71.05 | 71.23 | 24,904 | -0.02(-0.02%) |
Nov 09, 2020 | 71.78 | 71.79 | 71.18 | 71.25 | 30,780 | +0.20(+0.29%) |
Nov 06, 2020 | 71.06 | 71.19 | 70.92 | 71.04 | 11,815 | -0.24(-0.33%) |
Nov 05, 2020 | 70.89 | 71.33 | 70.85 | 71.28 | 36,051 | +1.04(+1.48%) |
Nov 04, 2020 | 69.83 | 70.41 | 69.74 | 70.24 | 22,453 | +0.31(+0.45%) |
Nov 03, 2020 | 69.85 | 70.16 | 69.78 | 69.92 | 19,868 | +0.88(+1.28%) |
Nov 02, 2020 | 68.93 | 69.06 | 68.87 | 69.04 | 12,550 | +0.27(+0.39%) |
Oct 30, 2020 | 69.15 | 69.15 | 68.68 | 68.77 | 22,611 | -0.08(-0.11%) |
Oct 29, 2020 | 68.72 | 68.93 | 68.56 | 68.85 | 23,318 | -0.11(-0.16%) |
Oct 28, 2020 | 69.18 | 69.19 | 68.90 | 68.96 | 16,488 | -0.86(-1.24%) |
Oct 27, 2020 | 69.83 | 69.94 | 69.76 | 69.82 | 23,455 | +0.04(+0.06%) |
Oct 26, 2020 | 69.77 | 69.79 | 69.59 | 69.79 | 8,707 | -0.13(-0.18%) |
Oct 23, 2020 | 69.81 | 69.91 | 69.53 | 69.91 | 18,130 | +0.25(+0.35%) |
Oct 22, 2020 | 69.54 | 69.76 | 69.54 | 69.67 | 7,160 | -0.02(-0.03%) |
Oct 21, 2020 | 69.43 | 69.85 | 69.43 | 69.69 | 8,630 | +0.66(+0.95%) |
Oct 20, 2020 | 68.77 | 69.22 | 68.77 | 69.03 | 17,945 | -0.11(-0.16%) |
Oct 19, 2020 | 69.50 | 69.57 | 69.12 | 69.14 | 22,876 | -0.22(-0.31%) |
Oct 16, 2020 | 69.28 | 69.43 | 69.28 | 69.35 | 9,065 | -0.11(-0.16%) |
Oct 15, 2020 | 69.09 | 69.49 | 69.09 | 69.46 | 118,555 | -0.64(-0.91%) |
Oct 14, 2020 | 70.28 | 70.34 | 70.10 | 70.10 | 7,769 | +0.03(+0.04%) |
Oct 13, 2020 | 70.20 | 70.20 | 70.01 | 70.07 | 14,708 | -0.51(-0.72%) |
Oct 12, 2020 | 70.63 | 70.63 | 70.51 | 70.58 | 21,718 | -0.28(-0.40%) |
Oct 09, 2020 | 70.66 | 70.87 | 70.66 | 70.87 | 24,037 | +0.74(+1.05%) |
Oct 08, 2020 | 70.13 | 70.16 | 70.02 | 70.13 | 6,418 | +0.30(+0.44%) |
Oct 07, 2020 | 69.89 | 69.96 | 69.82 | 69.82 | 6,651 | +0.16(+0.23%) |
Oct 06, 2020 | 70.12 | 70.16 | 69.63 | 69.67 | 10,246 | -0.64(-0.91%) |
Oct 05, 2020 | 70.30 | 70.40 | 70.23 | 70.31 | 36,599 | +0.23(+0.32%) |
Oct 02, 2020 | 69.97 | 70.15 | 69.95 | 70.08 | 30,658 | -0.33(-0.47%) |
Oct 01, 2020 | 70.36 | 70.44 | 70.12 | 70.41 | 21,030 | +0.33(+0.48%) |
Sep 30, 2020 | 69.81 | 70.24 | 69.81 | 70.08 | 10,610 | +0.31(+0.45%) |
Sep 29, 2020 | 69.73 | 69.86 | 69.67 | 69.77 | 12,918 | +0.53(+0.77%) |
Sep 28, 2020 | 69.09 | 69.25 | 69.08 | 69.24 | 9,411 | +0.37(+0.54%) |
Sep 25, 2020 | 68.83 | 68.87 | 68.62 | 68.86 | 6,213 | -0.19(-0.28%) |
Sep 24, 2020 | 68.82 | 69.18 | 68.73 | 69.06 | 21,030 | -0.19(-0.27%) |
Sep 23, 2020 | 69.59 | 69.68 | 69.21 | 69.25 | 70,690 | -0.98(-1.40%) |
Sep 22, 2020 | 70.70 | 70.75 | 70.06 | 70.23 | 49,632 | -0.46(-0.65%) |
Sep 21, 2020 | 70.90 | 70.90 | 70.50 | 70.69 | 49,448 | -0.74(-1.03%) |
Sep 18, 2020 | 71.44 | 71.66 | 71.37 | 71.43 | 44,714 | -0.20(-0.27%) |
Sep 17, 2020 | 71.36 | 71.63 | 71.35 | 71.62 | 19,021 | +0.25(+0.34%) |
Sep 16, 2020 | 71.73 | 71.86 | 71.33 | 71.38 | 36,854 | -0.12(-0.16%) |
Sep 15, 2020 | 71.83 | 71.88 | 71.44 | 71.49 | 35,676 | +0.09(+0.13%) |
Sep 14, 2020 | 71.42 | 71.52 | 71.34 | 71.40 | 17,399 | +0.14(+0.20%) |
Sep 11, 2020 | 71.40 | 71.40 | 71.13 | 71.26 | 8,453 | +0.23(+0.32%) |
Sep 10, 2020 | 71.52 | 71.71 | 71.03 | 71.03 | 11,654 | -0.27(-0.39%) |
Sep 09, 2020 | 71.17 | 71.35 | 71.17 | 71.31 | 19,497 | +0.64(+0.90%) |
Sep 08, 2020 | 70.85 | 70.91 | 70.67 | 70.67 | 26,705 | -0.75(-1.04%) |
Sep 04, 2020 | 71.00 | 71.48 | 70.76 | 71.42 | 37,991 | +0.18(+0.25%) |
Sep 03, 2020 | 71.58 | 71.58 | 71.15 | 71.24 | 89,237 | -0.58(-0.81%) |
Sep 02, 2020 | 71.65 | 71.82 | 71.55 | 71.82 | 47,979 | -0.40(-0.56%) |