Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.50 | 73.86 | 71.28 | 72.24 | 2,313,695 | -1.76(-2.38%) |
Nov 27, 2020 | 73.27 | 74.87 | 73.09 | 74.00 | 825,303 | +0.64(+0.87%) |
Nov 25, 2020 | 73.06 | 73.90 | 72.03 | 73.36 | 1,615,531 | +0.49(+0.67%) |
Nov 24, 2020 | 74.97 | 75.18 | 72.62 | 72.88 | 2,241,359 | -1.62(-2.17%) |
Nov 23, 2020 | 72.30 | 74.99 | 72.27 | 74.50 | 2,179,905 | +2.35(+3.26%) |
Nov 20, 2020 | 73.16 | 73.76 | 72.08 | 72.14 | 1,638,214 | -0.51(-0.71%) |
Nov 19, 2020 | 73.15 | 74.13 | 72.27 | 72.66 | 2,603,615 | -0.17(-0.24%) |
Nov 18, 2020 | 71.76 | 73.95 | 71.61 | 72.83 | 2,795,600 | +0.73(+1.02%) |
Nov 17, 2020 | 71.86 | 73.31 | 71.18 | 72.10 | 2,162,641 | -0.05(-0.07%) |
Nov 16, 2020 | 72.27 | 73.02 | 70.59 | 72.14 | 2,565,364 | +0.15(+0.21%) |
Nov 13, 2020 | 71.30 | 72.63 | 70.51 | 71.99 | 1,637,899 | +1.53(+2.18%) |
Nov 12, 2020 | 72.88 | 73.64 | 69.99 | 70.46 | 2,556,848 | -2.12(-2.93%) |
Nov 11, 2020 | 71.87 | 72.62 | 71.03 | 72.58 | 1,914,391 | +0.84(+1.17%) |
Nov 10, 2020 | 67.55 | 72.29 | 66.36 | 71.74 | 5,882,682 | +4.70(+7.02%) |
Nov 09, 2020 | 73.23 | 74.03 | 66.93 | 67.04 | 5,243,570 | -4.94(-6.87%) |
Nov 06, 2020 | 74.96 | 74.96 | 71.74 | 71.98 | 2,250,865 | -2.98(-3.98%) |
Nov 05, 2020 | 76.44 | 77.05 | 74.82 | 74.96 | 2,756,254 | -0.72(-0.96%) |
Nov 04, 2020 | 73.24 | 77.07 | 73.09 | 75.69 | 6,244,816 | +4.87(+6.87%) |
Nov 03, 2020 | 70.34 | 71.26 | 68.97 | 70.82 | 2,671,509 | +1.77(+2.57%) |
Nov 02, 2020 | 68.41 | 70.10 | 67.58 | 69.05 | 2,986,256 | +2.17(+3.25%) |
Oct 30, 2020 | 67.78 | 68.72 | 66.10 | 66.88 | 3,061,361 | -1.30(-1.91%) |
Oct 29, 2020 | 69.31 | 70.05 | 67.91 | 68.18 | 2,414,932 | -0.70(-1.01%) |
Oct 28, 2020 | 67.68 | 70.20 | 67.37 | 68.88 | 2,892,949 | -0.17(-0.25%) |
Oct 27, 2020 | 71.61 | 71.61 | 68.75 | 69.05 | 3,372,259 | -2.39(-3.35%) |
Oct 26, 2020 | 73.32 | 73.70 | 70.66 | 71.44 | 2,987,007 | -3.09(-4.15%) |
Oct 23, 2020 | 73.18 | 74.73 | 72.41 | 74.53 | 3,578,659 | +1.65(+2.26%) |
Oct 22, 2020 | 76.15 | 76.18 | 72.10 | 72.89 | 4,724,895 | -3.38(-4.43%) |
Oct 21, 2020 | 79.11 | 79.34 | 75.96 | 76.27 | 3,318,890 | -3.05(-3.84%) |
Oct 20, 2020 | 78.87 | 80.30 | 78.47 | 79.31 | 1,757,786 | +0.71(+0.91%) |
Oct 19, 2020 | 80.88 | 80.90 | 78.06 | 78.60 | 2,490,186 | -2.04(-2.53%) |
Oct 16, 2020 | 81.33 | 82.66 | 80.47 | 80.64 | 3,954,608 | +0.00(+0.00%) |
Oct 15, 2020 | 77.99 | 80.83 | 77.85 | 80.64 | 1,919,869 | +1.53(+1.94%) |
Oct 14, 2020 | 79.04 | 79.52 | 78.14 | 79.10 | 1,608,507 | +0.28(+0.35%) |
Oct 13, 2020 | 78.89 | 79.56 | 77.58 | 78.83 | 1,444,458 | -0.87(-1.10%) |
Oct 12, 2020 | 80.18 | 80.29 | 78.80 | 79.70 | 1,552,383 | -0.11(-0.14%) |
Oct 09, 2020 | 80.33 | 80.85 | 79.16 | 79.82 | 2,201,709 | +0.06(+0.07%) |
Oct 08, 2020 | 77.23 | 79.79 | 77.23 | 79.76 | 2,501,755 | +3.40(+4.45%) |
Oct 07, 2020 | 77.70 | 78.18 | 75.69 | 76.36 | 2,888,040 | -0.22(-0.29%) |
Oct 06, 2020 | 79.19 | 79.46 | 75.97 | 76.58 | 2,669,318 | -2.23(-2.83%) |
Oct 05, 2020 | 80.08 | 81.24 | 76.73 | 78.81 | 2,979,151 | -0.81(-1.01%) |
Oct 02, 2020 | 77.00 | 79.93 | 76.71 | 79.62 | 2,444,705 | +0.88(+1.12%) |
Oct 01, 2020 | 78.29 | 78.99 | 77.19 | 78.73 | 3,474,636 | +1.19(+1.53%) |
Sep 30, 2020 | 75.24 | 78.53 | 75.13 | 77.55 | 4,909,723 | +2.57(+3.43%) |
Sep 29, 2020 | 75.60 | 76.27 | 74.44 | 74.97 | 2,315,870 | -0.64(-0.84%) |
Sep 28, 2020 | 74.23 | 75.71 | 73.37 | 75.61 | 2,404,394 | +2.79(+3.83%) |
Sep 25, 2020 | 72.64 | 73.75 | 71.99 | 72.82 | 2,585,741 | -0.80(-1.08%) |
Sep 24, 2020 | 72.48 | 75.09 | 71.40 | 73.62 | 2,722,593 | +1.20(+1.65%) |
Sep 23, 2020 | 75.95 | 76.00 | 72.27 | 72.42 | 3,150,238 | -3.39(-4.47%) |
Sep 22, 2020 | 73.25 | 76.01 | 72.59 | 75.81 | 2,954,306 | +2.94(+4.04%) |
Sep 21, 2020 | 73.46 | 74.15 | 70.97 | 72.87 | 2,943,489 | -2.31(-3.07%) |
Sep 18, 2020 | 74.08 | 75.84 | 73.83 | 75.17 | 5,575,212 | +0.99(+1.33%) |
Sep 17, 2020 | 74.62 | 75.27 | 73.36 | 74.19 | 3,389,631 | -0.71(-0.95%) |
Sep 16, 2020 | 73.52 | 75.80 | 73.21 | 74.90 | 5,305,716 | +2.84(+3.94%) |
Sep 15, 2020 | 71.73 | 75.34 | 70.87 | 72.06 | 7,826,611 | -2.94(-3.92%) |
Sep 14, 2020 | 75.44 | 75.45 | 73.60 | 75.00 | 5,429,574 | +1.44(+1.96%) |
Sep 11, 2020 | 72.72 | 73.97 | 72.39 | 73.56 | 2,699,181 | +1.88(+2.62%) |
Sep 10, 2020 | 72.47 | 73.45 | 71.14 | 71.68 | 1,632,025 | -0.28(-0.38%) |
Sep 09, 2020 | 70.55 | 72.49 | 69.78 | 71.95 | 1,854,492 | +2.30(+3.30%) |
Sep 08, 2020 | 68.36 | 71.30 | 68.15 | 69.66 | 2,203,738 | -0.24(-0.34%) |
Sep 04, 2020 | 71.90 | 72.62 | 67.73 | 69.89 | 2,233,097 | -1.60(-2.24%) |
Sep 03, 2020 | 73.94 | 74.26 | 70.07 | 71.50 | 2,652,183 | -2.91(-3.90%) |
Sep 02, 2020 | 74.54 | 74.76 | 72.50 | 74.40 | 2,640,382 | +0.23(+0.31%) |