Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 86.88 | 86.96 | 80.22 | 80.47 | 4,312,701 | -7.59(-8.62%) |
Nov 27, 2020 | 87.71 | 89.24 | 87.32 | 88.07 | 1,386,231 | +0.09(+0.10%) |
Nov 25, 2020 | 88.01 | 88.96 | 86.67 | 87.98 | 2,113,280 | -1.11(-1.25%) |
Nov 24, 2020 | 86.66 | 89.15 | 86.13 | 89.09 | 3,764,348 | +5.48(+6.55%) |
Nov 23, 2020 | 78.01 | 83.63 | 77.85 | 83.61 | 2,691,935 | +6.95(+9.07%) |
Nov 20, 2020 | 77.00 | 77.81 | 75.90 | 76.66 | 2,314,134 | -0.66(-0.85%) |
Nov 19, 2020 | 75.13 | 77.45 | 74.41 | 77.31 | 1,695,367 | +1.62(+2.13%) |
Nov 18, 2020 | 77.27 | 79.18 | 75.66 | 75.70 | 1,934,604 | -1.04(-1.36%) |
Nov 17, 2020 | 74.46 | 76.88 | 73.63 | 76.74 | 1,550,055 | +0.96(+1.27%) |
Nov 16, 2020 | 75.61 | 76.13 | 73.95 | 75.78 | 2,429,687 | +3.23(+4.46%) |
Nov 13, 2020 | 69.80 | 72.94 | 69.80 | 72.54 | 1,783,939 | +3.52(+5.10%) |
Nov 12, 2020 | 71.42 | 72.83 | 68.55 | 69.02 | 2,312,148 | -3.50(-4.82%) |
Nov 11, 2020 | 74.70 | 74.78 | 71.85 | 72.52 | 2,049,556 | -0.89(-1.21%) |
Nov 10, 2020 | 72.20 | 73.76 | 69.59 | 73.41 | 3,034,257 | +2.70(+3.82%) |
Nov 09, 2020 | 69.22 | 72.47 | 67.38 | 70.70 | 5,674,448 | +8.82(+14.26%) |
Nov 06, 2020 | 63.95 | 65.10 | 61.69 | 61.88 | 2,756,214 | -1.79(-2.81%) |
Nov 05, 2020 | 65.37 | 68.01 | 63.58 | 63.67 | 3,648,887 | -3.14(-4.69%) |
Nov 04, 2020 | 66.19 | 68.75 | 64.10 | 66.81 | 2,480,920 | +1.04(+1.58%) |
Nov 03, 2020 | 67.60 | 67.90 | 65.01 | 65.77 | 2,224,276 | -0.48(-0.72%) |
Nov 02, 2020 | 64.65 | 67.49 | 63.25 | 66.25 | 3,129,326 | +2.59(+4.07%) |
Oct 30, 2020 | 64.85 | 65.21 | 61.97 | 63.65 | 3,346,402 | -1.49(-2.28%) |
Oct 29, 2020 | 63.25 | 65.33 | 61.60 | 65.14 | 2,933,951 | +0.87(+1.36%) |
Oct 28, 2020 | 64.94 | 66.86 | 64.21 | 64.27 | 4,831,388 | -2.76(-4.12%) |
Oct 27, 2020 | 66.53 | 67.94 | 66.05 | 67.03 | 3,335,247 | +0.78(+1.18%) |
Oct 26, 2020 | 66.97 | 67.64 | 65.26 | 66.25 | 4,475,343 | -2.19(-3.20%) |
Oct 23, 2020 | 67.05 | 69.02 | 66.55 | 68.44 | 3,584,753 | +2.03(+3.06%) |
Oct 22, 2020 | 62.78 | 66.81 | 61.27 | 66.41 | 7,140,871 | +3.65(+5.81%) |
Oct 21, 2020 | 66.01 | 66.73 | 62.50 | 62.76 | 5,788,426 | -4.07(-6.09%) |
Oct 20, 2020 | 66.21 | 67.87 | 65.12 | 66.83 | 5,234,691 | -2.82(-4.04%) |
Oct 19, 2020 | 72.62 | 72.92 | 69.59 | 69.65 | 2,542,687 | -2.57(-3.56%) |
Oct 16, 2020 | 73.60 | 73.85 | 72.18 | 72.22 | 1,267,368 | -1.57(-2.13%) |
Oct 15, 2020 | 70.62 | 73.90 | 69.86 | 73.78 | 1,068,471 | +1.70(+2.36%) |
Oct 14, 2020 | 70.94 | 74.11 | 70.94 | 72.08 | 2,034,315 | +1.55(+2.20%) |
Oct 13, 2020 | 70.76 | 72.48 | 70.18 | 70.53 | 964,586 | -0.42(-0.60%) |
Oct 12, 2020 | 70.64 | 71.38 | 69.26 | 70.95 | 1,112,530 | +0.49(+0.69%) |
Oct 09, 2020 | 72.06 | 72.45 | 70.11 | 70.46 | 1,368,233 | -1.13(-1.58%) |
Oct 08, 2020 | 71.78 | 72.14 | 70.66 | 71.59 | 1,485,549 | +0.43(+0.61%) |
Oct 07, 2020 | 70.42 | 71.75 | 69.78 | 71.16 | 1,312,835 | +0.73(+1.03%) |
Oct 06, 2020 | 72.79 | 73.81 | 70.21 | 70.43 | 1,796,557 | -1.03(-1.44%) |
Oct 05, 2020 | 70.41 | 71.52 | 69.14 | 71.46 | 1,203,480 | +2.22(+3.21%) |
Oct 02, 2020 | 65.65 | 70.05 | 65.49 | 69.24 | 2,342,631 | +1.58(+2.33%) |
Oct 01, 2020 | 67.87 | 68.98 | 67.20 | 67.66 | 1,912,224 | -1.14(-1.65%) |
Sep 30, 2020 | 69.68 | 69.97 | 68.35 | 68.80 | 2,116,061 | -0.33(-0.47%) |
Sep 29, 2020 | 70.06 | 70.19 | 67.13 | 69.13 | 1,752,939 | -1.09(-1.55%) |
Sep 28, 2020 | 70.01 | 70.92 | 68.96 | 70.22 | 2,199,726 | +1.92(+2.81%) |
Sep 25, 2020 | 68.04 | 68.78 | 67.22 | 68.30 | 1,533,140 | -0.52(-0.76%) |
Sep 24, 2020 | 68.75 | 70.11 | 67.65 | 68.82 | 2,079,118 | -0.27(-0.39%) |
Sep 23, 2020 | 73.35 | 73.91 | 69.03 | 69.09 | 1,816,974 | -4.47(-6.07%) |
Sep 22, 2020 | 73.09 | 74.48 | 72.58 | 73.56 | 1,985,251 | +0.48(+0.65%) |
Sep 21, 2020 | 74.14 | 74.59 | 71.92 | 73.09 | 2,269,727 | -3.07(-4.03%) |
Sep 18, 2020 | 76.57 | 77.68 | 75.40 | 76.15 | 3,009,936 | -1.03(-1.34%) |
Sep 17, 2020 | 76.15 | 77.77 | 75.38 | 77.19 | 2,259,131 | -0.37(-0.48%) |
Sep 16, 2020 | 75.81 | 78.97 | 75.60 | 77.56 | 2,684,696 | +2.32(+3.09%) |
Sep 15, 2020 | 74.64 | 76.09 | 74.37 | 75.24 | 1,618,770 | +1.02(+1.37%) |
Sep 14, 2020 | 73.58 | 75.26 | 72.55 | 74.22 | 2,081,926 | +1.02(+1.39%) |
Sep 11, 2020 | 73.33 | 73.90 | 72.51 | 73.20 | 2,277,072 | +0.49(+0.68%) |
Sep 10, 2020 | 76.78 | 76.78 | 72.40 | 72.71 | 2,051,061 | -4.09(-5.33%) |
Sep 09, 2020 | 76.11 | 77.71 | 75.69 | 76.81 | 1,442,179 | +1.78(+2.37%) |
Sep 08, 2020 | 77.47 | 77.47 | 74.30 | 75.03 | 2,093,487 | -3.77(-4.78%) |
Sep 04, 2020 | 79.00 | 80.03 | 77.49 | 78.79 | 1,153,314 | +0.57(+0.73%) |
Sep 03, 2020 | 79.76 | 80.77 | 77.82 | 78.22 | 1,942,667 | -2.02(-2.52%) |
Sep 02, 2020 | 81.73 | 81.73 | 79.99 | 80.24 | 1,634,451 | -1.64(-2.00%) |