Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.71 | 73.79 | 72.72 | 72.90 | 413,256 | -0.49(-0.66%) |
Nov 27, 2020 | 73.61 | 73.61 | 72.82 | 73.39 | 177,695 | -0.13(-0.18%) |
Nov 25, 2020 | 73.45 | 73.72 | 72.88 | 73.52 | 547,559 | +0.46(+0.63%) |
Nov 24, 2020 | 74.02 | 74.13 | 72.91 | 73.06 | 387,469 | -0.56(-0.76%) |
Nov 23, 2020 | 74.25 | 74.58 | 73.57 | 73.62 | 378,117 | -0.56(-0.76%) |
Nov 20, 2020 | 74.47 | 74.47 | 73.55 | 74.18 | 351,691 | +0.03(+0.04%) |
Nov 19, 2020 | 73.90 | 74.20 | 72.96 | 74.15 | 278,532 | +0.34(+0.46%) |
Nov 18, 2020 | 74.15 | 74.15 | 73.05 | 73.81 | 559,647 | +0.28(+0.38%) |
Nov 17, 2020 | 74.81 | 74.81 | 73.50 | 73.53 | 444,944 | -1.01(-1.35%) |
Nov 16, 2020 | 75.33 | 75.65 | 73.99 | 74.54 | 525,697 | -1.01(-1.34%) |
Nov 13, 2020 | 75.76 | 76.11 | 75.24 | 75.55 | 339,045 | -0.20(-0.26%) |
Nov 12, 2020 | 77.10 | 77.22 | 75.21 | 75.75 | 450,978 | -1.14(-1.48%) |
Nov 11, 2020 | 76.55 | 77.27 | 76.07 | 76.89 | 861,758 | +1.14(+1.50%) |
Nov 10, 2020 | 76.54 | 76.72 | 75.27 | 75.75 | 513,448 | -0.85(-1.12%) |
Nov 09, 2020 | 81.14 | 81.40 | 76.58 | 76.60 | 623,494 | -2.42(-3.06%) |
Nov 06, 2020 | 78.09 | 79.19 | 77.89 | 79.02 | 348,726 | +1.03(+1.32%) |
Nov 05, 2020 | 77.40 | 78.15 | 76.99 | 77.99 | 538,955 | +1.58(+2.07%) |
Nov 04, 2020 | 75.53 | 77.35 | 75.23 | 76.41 | 553,526 | +1.55(+2.08%) |
Nov 03, 2020 | 73.31 | 75.44 | 73.17 | 74.86 | 848,909 | +3.03(+4.21%) |
Nov 02, 2020 | 71.45 | 72.50 | 71.32 | 71.83 | 602,508 | +1.06(+1.50%) |
Oct 30, 2020 | 70.48 | 71.24 | 70.09 | 70.77 | 403,290 | -0.05(-0.06%) |
Oct 29, 2020 | 71.07 | 71.40 | 70.60 | 70.81 | 274,400 | -0.16(-0.23%) |
Oct 28, 2020 | 71.99 | 72.35 | 70.89 | 70.98 | 569,840 | -2.10(-2.87%) |
Oct 27, 2020 | 73.58 | 74.20 | 72.94 | 73.08 | 371,886 | -0.55(-0.74%) |
Oct 26, 2020 | 73.89 | 74.12 | 72.97 | 73.62 | 267,725 | -0.87(-1.17%) |
Oct 23, 2020 | 74.60 | 74.78 | 73.59 | 74.49 | 299,772 | +0.03(+0.04%) |
Oct 22, 2020 | 74.69 | 75.24 | 74.39 | 74.47 | 456,172 | -0.33(-0.44%) |
Oct 21, 2020 | 75.00 | 75.66 | 74.79 | 74.79 | 302,686 | -0.07(-0.10%) |
Oct 20, 2020 | 74.90 | 75.28 | 74.40 | 74.87 | 310,980 | +0.39(+0.52%) |
Oct 19, 2020 | 75.54 | 75.60 | 74.40 | 74.48 | 519,863 | -0.76(-1.01%) |
Oct 16, 2020 | 75.50 | 76.13 | 75.22 | 75.24 | 283,161 | -0.11(-0.14%) |
Oct 15, 2020 | 74.72 | 75.57 | 74.49 | 75.35 | 341,236 | +0.19(+0.25%) |
Oct 14, 2020 | 75.40 | 75.79 | 74.83 | 75.16 | 262,641 | -0.22(-0.29%) |
Oct 13, 2020 | 75.62 | 75.69 | 75.15 | 75.38 | 317,800 | -0.09(-0.12%) |
Oct 12, 2020 | 75.29 | 75.88 | 74.95 | 75.47 | 188,066 | +0.60(+0.80%) |
Oct 09, 2020 | 74.53 | 75.18 | 74.31 | 74.87 | 462,914 | +0.66(+0.89%) |
Oct 08, 2020 | 74.03 | 74.30 | 73.90 | 74.20 | 503,959 | +0.40(+0.54%) |
Oct 07, 2020 | 73.53 | 73.82 | 73.15 | 73.80 | 269,211 | +0.71(+0.97%) |
Oct 06, 2020 | 73.78 | 73.93 | 72.99 | 73.09 | 253,126 | -0.63(-0.85%) |
Oct 05, 2020 | 73.05 | 73.80 | 72.92 | 73.72 | 241,993 | +0.89(+1.22%) |
Oct 02, 2020 | 72.79 | 73.31 | 72.11 | 72.83 | 456,644 | -0.38(-0.52%) |
Oct 01, 2020 | 72.88 | 73.56 | 72.63 | 73.21 | 456,506 | +0.70(+0.97%) |
Sep 30, 2020 | 72.56 | 73.11 | 72.21 | 72.51 | 556,947 | -0.10(-0.14%) |
Sep 29, 2020 | 72.72 | 73.25 | 72.39 | 72.61 | 493,691 | -0.25(-0.34%) |
Sep 28, 2020 | 72.09 | 72.88 | 71.92 | 72.86 | 599,387 | +1.38(+1.93%) |
Sep 25, 2020 | 70.51 | 71.63 | 70.17 | 71.48 | 323,204 | +1.05(+1.50%) |
Sep 24, 2020 | 70.09 | 70.49 | 69.83 | 70.42 | 561,365 | -0.05(-0.06%) |
Sep 23, 2020 | 71.15 | 71.61 | 70.44 | 70.47 | 494,313 | -0.58(-0.82%) |
Sep 22, 2020 | 70.19 | 71.14 | 70.09 | 71.05 | 315,087 | +1.05(+1.49%) |
Sep 21, 2020 | 69.85 | 70.04 | 69.24 | 70.00 | 415,593 | -0.43(-0.61%) |
Sep 18, 2020 | 70.37 | 70.98 | 69.98 | 70.43 | 415,171 | +0.13(+0.18%) |
Sep 17, 2020 | 69.85 | 70.50 | 69.74 | 70.30 | 323,771 | -0.35(-0.50%) |
Sep 16, 2020 | 71.71 | 72.23 | 70.62 | 70.66 | 253,171 | -0.70(-0.98%) |
Sep 15, 2020 | 70.89 | 71.93 | 70.89 | 71.36 | 525,619 | +0.80(+1.13%) |
Sep 14, 2020 | 69.98 | 70.69 | 69.72 | 70.56 | 383,271 | +1.01(+1.45%) |
Sep 11, 2020 | 69.22 | 69.82 | 69.06 | 69.55 | 295,042 | +0.66(+0.96%) |
Sep 10, 2020 | 70.05 | 70.18 | 68.75 | 68.89 | 412,905 | -1.06(-1.52%) |
Sep 09, 2020 | 69.00 | 70.33 | 68.63 | 69.95 | 440,310 | +1.48(+2.16%) |
Sep 08, 2020 | 68.49 | 69.01 | 68.01 | 68.47 | 497,617 | -0.59(-0.86%) |
Sep 04, 2020 | 70.42 | 70.63 | 68.66 | 69.06 | 506,807 | -1.21(-1.72%) |
Sep 03, 2020 | 71.83 | 71.83 | 69.97 | 70.27 | 553,639 | -1.72(-2.39%) |
Sep 02, 2020 | 70.96 | 72.09 | 70.89 | 71.99 | 388,536 | +1.31(+1.85%) |