Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.36 | 76.43 | 73.38 | 73.38 | 13,265 | -2.61(-3.44%) |
Nov 27, 2020 | 77.07 | 77.45 | 75.46 | 75.99 | 9,769 | -1.58(-2.04%) |
Nov 25, 2020 | 79.35 | 80.04 | 76.25 | 77.57 | 21,753 | -2.50(-3.13%) |
Nov 24, 2020 | 80.43 | 81.02 | 78.89 | 80.07 | 27,450 | +0.69(+0.86%) |
Nov 23, 2020 | 77.29 | 80.45 | 77.29 | 79.38 | 12,094 | +1.26(+1.61%) |
Nov 20, 2020 | 79.28 | 79.93 | 76.07 | 78.12 | 10,071 | -2.25(-2.80%) |
Nov 19, 2020 | 79.56 | 80.87 | 79.22 | 80.38 | 9,692 | +0.94(+1.19%) |
Nov 18, 2020 | 79.73 | 81.92 | 79.38 | 79.43 | 6,606 | -0.20(-0.25%) |
Nov 17, 2020 | 78.44 | 81.26 | 78.44 | 79.63 | 9,008 | -2.18(-2.67%) |
Nov 16, 2020 | 79.53 | 81.82 | 78.75 | 81.82 | 14,025 | +4.32(+5.57%) |
Nov 13, 2020 | 77.97 | 78.51 | 76.24 | 77.50 | 9,668 | +0.35(+0.45%) |
Nov 12, 2020 | 77.29 | 78.21 | 75.35 | 77.15 | 11,886 | -1.99(-2.51%) |
Nov 11, 2020 | 76.46 | 80.52 | 75.85 | 79.14 | 19,849 | +2.76(+3.61%) |
Nov 10, 2020 | 76.36 | 76.58 | 74.82 | 76.38 | 20,057 | +1.07(+1.42%) |
Nov 09, 2020 | 74.40 | 77.30 | 71.98 | 75.30 | 17,515 | +6.04(+8.72%) |
Nov 06, 2020 | 71.17 | 71.17 | 69.06 | 69.27 | 3,021 | -2.95(-4.08%) |
Nov 05, 2020 | 71.49 | 73.84 | 70.45 | 72.22 | 4,405 | +2.51(+3.60%) |
Nov 04, 2020 | 73.12 | 73.12 | 69.70 | 69.70 | 5,462 | -4.36(-5.89%) |
Nov 03, 2020 | 73.10 | 74.62 | 72.98 | 74.06 | 11,386 | +1.48(+2.04%) |
Nov 02, 2020 | 71.89 | 73.91 | 71.51 | 72.58 | 4,921 | +1.52(+2.14%) |
Oct 30, 2020 | 70.99 | 73.05 | 70.99 | 71.06 | 5,438 | -1.06(-1.47%) |
Oct 29, 2020 | 70.57 | 72.65 | 69.60 | 72.13 | 6,527 | +1.54(+2.18%) |
Oct 28, 2020 | 71.11 | 71.14 | 69.64 | 70.59 | 8,795 | -1.37(-1.90%) |
Oct 27, 2020 | 72.42 | 72.82 | 71.96 | 71.96 | 4,290 | -0.49(-0.67%) |
Oct 26, 2020 | 72.99 | 73.58 | 72.44 | 72.44 | 3,995 | -0.97(-1.32%) |
Oct 23, 2020 | 73.81 | 74.91 | 73.31 | 73.41 | 7,166 | +0.29(+0.39%) |
Oct 22, 2020 | 72.80 | 74.83 | 72.80 | 73.13 | 7,678 | -0.49(-0.66%) |
Oct 21, 2020 | 72.03 | 73.85 | 71.73 | 73.61 | 13,426 | +1.41(+1.95%) |
Oct 20, 2020 | 69.47 | 72.70 | 69.21 | 72.21 | 14,414 | +3.05(+4.41%) |
Oct 19, 2020 | 69.46 | 70.27 | 69.15 | 69.15 | 14,839 | -0.80(-1.15%) |
Oct 16, 2020 | 69.32 | 71.28 | 69.32 | 69.96 | 18,471 | +0.11(+0.16%) |
Oct 15, 2020 | 68.69 | 69.86 | 67.98 | 69.85 | 27,293 | +1.32(+1.92%) |
Oct 14, 2020 | 68.26 | 69.83 | 68.26 | 68.53 | 30,233 | +1.02(+1.51%) |
Oct 13, 2020 | 67.98 | 68.61 | 67.41 | 67.51 | 4,455 | -1.05(-1.53%) |
Oct 12, 2020 | 67.90 | 69.00 | 66.73 | 68.56 | 8,803 | +0.50(+0.73%) |
Oct 09, 2020 | 69.43 | 69.43 | 66.97 | 68.06 | 2,624 | -0.54(-0.78%) |
Oct 08, 2020 | 68.65 | 69.35 | 67.75 | 68.60 | 7,804 | +0.97(+1.44%) |
Oct 07, 2020 | 66.93 | 68.36 | 66.93 | 67.63 | 11,077 | +0.67(+1.01%) |
Oct 06, 2020 | 68.11 | 68.34 | 66.38 | 66.95 | 4,534 | -1.41(-2.06%) |
Oct 05, 2020 | 67.93 | 68.36 | 67.41 | 68.36 | 7,337 | +1.08(+1.61%) |
Oct 02, 2020 | 66.23 | 67.80 | 65.57 | 67.28 | 3,028 | +1.88(+2.88%) |
Oct 01, 2020 | 65.39 | 65.94 | 65.21 | 65.40 | 4,856 | +0.27(+0.41%) |
Sep 30, 2020 | 64.19 | 66.24 | 64.19 | 65.13 | 9,287 | +0.73(+1.14%) |
Sep 29, 2020 | 63.88 | 64.90 | 63.41 | 64.40 | 19,059 | +0.89(+1.40%) |
Sep 28, 2020 | 63.72 | 64.48 | 63.50 | 63.51 | 7,563 | +0.46(+0.72%) |
Sep 25, 2020 | 63.56 | 64.20 | 62.86 | 63.05 | 6,157 | -0.13(-0.20%) |
Sep 24, 2020 | 63.46 | 64.85 | 62.69 | 63.18 | 13,333 | -0.08(-0.13%) |
Sep 23, 2020 | 65.39 | 65.39 | 62.91 | 63.26 | 13,562 | -2.27(-3.46%) |
Sep 22, 2020 | 65.48 | 65.63 | 63.73 | 65.53 | 10,901 | +0.57(+0.88%) |
Sep 21, 2020 | 64.56 | 66.39 | 64.15 | 64.95 | 16,162 | -1.61(-2.43%) |
Sep 18, 2020 | 66.18 | 66.60 | 64.56 | 66.57 | 31,087 | +0.67(+1.02%) |
Sep 17, 2020 | 65.21 | 65.89 | 64.79 | 65.89 | 4,830 | +0.55(+0.85%) |
Sep 16, 2020 | 65.39 | 66.65 | 65.12 | 65.34 | 12,219 | -0.05(-0.08%) |
Sep 15, 2020 | 66.82 | 67.54 | 65.21 | 65.39 | 5,258 | -1.14(-1.71%) |
Sep 14, 2020 | 66.89 | 66.97 | 66.39 | 66.53 | 7,950 | +0.64(+0.98%) |
Sep 11, 2020 | 66.48 | 67.09 | 65.15 | 65.88 | 10,900 | -1.18(-1.76%) |
Sep 10, 2020 | 66.78 | 67.24 | 66.41 | 67.06 | 5,504 | +0.39(+0.58%) |
Sep 09, 2020 | 67.42 | 67.48 | 66.39 | 66.68 | 8,008 | -1.34(-1.97%) |
Sep 08, 2020 | 68.13 | 68.83 | 66.77 | 68.01 | 6,716 | -1.43(-2.05%) |
Sep 04, 2020 | 70.17 | 70.17 | 67.91 | 69.44 | 10,194 | +0.95(+1.39%) |
Sep 03, 2020 | 68.82 | 70.38 | 67.87 | 68.49 | 6,546 | -0.38(-0.55%) |
Sep 02, 2020 | 69.23 | 69.93 | 67.94 | 68.87 | 9,520 | +0.26(+0.38%) |