Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.62 | 81.62 | 81.42 | 81.42 | 4,019 | -0.75(-0.92%) |
Nov 27, 2020 | 82.32 | 82.32 | 82.17 | 82.17 | 319 | -0.09(-0.11%) |
Nov 25, 2020 | 82.30 | 82.30 | 82.26 | 82.26 | 426 | -0.56(-0.67%) |
Nov 24, 2020 | 82.07 | 82.91 | 82.07 | 82.82 | 13,770 | +1.36(+1.67%) |
Nov 23, 2020 | 81.12 | 81.52 | 81.12 | 81.46 | 1,644 | +0.77(+0.95%) |
Nov 20, 2020 | 80.80 | 80.80 | 80.69 | 80.69 | 426 | -0.29(-0.36%) |
Nov 19, 2020 | 80.66 | 80.98 | 80.39 | 80.98 | 1,811 | -0.02(-0.03%) |
Nov 18, 2020 | 82.06 | 82.13 | 81.00 | 81.00 | 24,243 | -0.86(-1.05%) |
Nov 17, 2020 | 81.47 | 82.08 | 81.31 | 81.86 | 2,669 | -0.35(-0.42%) |
Nov 16, 2020 | 81.98 | 82.21 | 81.98 | 82.21 | 1,125 | +1.28(+1.58%) |
Nov 13, 2020 | 80.85 | 80.99 | 80.85 | 80.93 | 1,172 | +1.70(+2.15%) |
Nov 12, 2020 | 80.01 | 80.02 | 78.82 | 79.22 | 2,551 | -1.14(-1.42%) |
Nov 11, 2020 | 80.88 | 80.88 | 80.18 | 80.37 | 4,001 | -0.19(-0.24%) |
Nov 10, 2020 | 80.45 | 80.56 | 80.45 | 80.56 | 2,510 | +0.82(+1.03%) |
Nov 09, 2020 | 79.30 | 82.49 | 79.30 | 79.74 | 12,922 | +1.95(+2.51%) |
Nov 06, 2020 | 78.10 | 78.10 | 77.56 | 77.79 | 6,713 | -0.10(-0.12%) |
Nov 05, 2020 | 77.42 | 78.27 | 77.42 | 77.89 | 3,855 | +1.52(+1.99%) |
Nov 04, 2020 | 76.66 | 77.50 | 76.37 | 76.37 | 1,800 | -0.30(-0.38%) |
Nov 03, 2020 | 75.79 | 76.66 | 75.79 | 76.66 | 4,333 | +1.73(+2.32%) |
Nov 02, 2020 | 74.14 | 74.99 | 74.14 | 74.93 | 4,318 | +1.76(+2.40%) |
Oct 30, 2020 | 73.79 | 73.79 | 72.64 | 73.17 | 2,770 | -0.55(-0.74%) |
Oct 29, 2020 | 73.38 | 73.99 | 73.01 | 73.72 | 3,937 | +0.77(+1.05%) |
Oct 28, 2020 | 73.66 | 73.78 | 72.95 | 72.95 | 4,334 | -2.22(-2.96%) |
Oct 27, 2020 | 76.03 | 76.03 | 75.17 | 75.17 | 736 | -0.75(-0.99%) |
Oct 26, 2020 | 76.82 | 76.82 | 75.55 | 75.92 | 3,059 | -1.52(-1.96%) |
Oct 23, 2020 | 77.12 | 77.44 | 77.07 | 77.44 | 1,598 | +0.44(+0.57%) |
Oct 22, 2020 | 76.57 | 77.00 | 76.57 | 77.00 | 1,794 | +0.51(+0.67%) |
Oct 21, 2020 | 76.57 | 76.72 | 76.40 | 76.49 | 1,275 | -0.00(-0.00%) |
Oct 20, 2020 | 76.73 | 77.11 | 76.49 | 76.49 | 3,259 | +0.47(+0.62%) |
Oct 19, 2020 | 77.48 | 77.52 | 76.02 | 76.02 | 8,562 | -1.12(-1.45%) |
Oct 16, 2020 | 77.30 | 77.30 | 77.14 | 77.14 | 1,278 | +0.04(+0.05%) |
Oct 15, 2020 | 76.35 | 77.20 | 76.35 | 77.10 | 2,721 | +0.29(+0.38%) |
Oct 14, 2020 | 77.11 | 77.20 | 76.81 | 76.81 | 3,858 | -0.06(-0.08%) |
Oct 13, 2020 | 76.97 | 76.97 | 76.87 | 76.87 | 3,790 | -0.58(-0.75%) |
Oct 12, 2020 | 76.99 | 77.50 | 76.99 | 77.45 | 7,002 | +0.70(+0.92%) |
Oct 09, 2020 | 77.07 | 77.07 | 76.75 | 76.75 | 1,385 | +0.21(+0.27%) |
Oct 08, 2020 | 76.45 | 76.54 | 76.45 | 76.54 | 2,200 | +0.98(+1.29%) |
Oct 07, 2020 | 75.32 | 75.56 | 75.32 | 75.56 | 1,508 | +1.08(+1.45%) |
Oct 06, 2020 | 75.44 | 75.44 | 74.48 | 74.48 | 2,153 | -0.38(-0.51%) |
Oct 05, 2020 | 73.97 | 74.96 | 73.97 | 74.87 | 2,291 | +1.18(+1.60%) |
Oct 02, 2020 | 72.63 | 73.83 | 72.63 | 73.69 | 20,779 | +0.54(+0.73%) |
Oct 01, 2020 | 73.12 | 73.30 | 72.94 | 73.15 | 3,210 | +0.13(+0.17%) |
Sep 30, 2020 | 73.27 | 73.54 | 72.56 | 73.02 | 3,044 | +0.47(+0.65%) |
Sep 29, 2020 | 73.06 | 73.06 | 72.33 | 72.55 | 1,281 | -0.43(-0.58%) |
Sep 28, 2020 | 73.11 | 73.17 | 72.98 | 72.98 | 2,239 | +1.22(+1.71%) |
Sep 25, 2020 | 70.85 | 71.94 | 70.85 | 71.76 | 3,729 | +0.89(+1.25%) |
Sep 24, 2020 | 70.31 | 71.32 | 70.00 | 70.87 | 5,904 | +0.27(+0.38%) |
Sep 23, 2020 | 71.79 | 71.79 | 70.60 | 70.60 | 6,005 | -1.46(-2.02%) |
Sep 22, 2020 | 72.10 | 72.10 | 71.55 | 72.06 | 5,415 | +0.43(+0.60%) |
Sep 21, 2020 | 71.74 | 71.74 | 71.14 | 71.63 | 3,277 | -1.60(-2.19%) |
Sep 18, 2020 | 74.11 | 74.14 | 72.92 | 73.23 | 3,423 | -0.76(-1.03%) |
Sep 17, 2020 | 74.00 | 74.00 | 73.54 | 74.00 | 1,283,209 | -0.38(-0.51%) |
Sep 16, 2020 | 74.86 | 74.86 | 74.37 | 74.37 | 1,565 | +0.35(+0.47%) |
Sep 15, 2020 | 74.21 | 74.38 | 74.02 | 74.02 | 1,053 | +0.00(+0.00%) |
Sep 14, 2020 | 73.88 | 74.11 | 73.87 | 74.02 | 3,327 | +1.14(+1.57%) |
Sep 11, 2020 | 72.85 | 72.98 | 72.85 | 72.88 | 855 | +0.15(+0.20%) |
Sep 10, 2020 | 74.02 | 74.02 | 72.64 | 72.73 | 4,441 | -0.98(-1.33%) |
Sep 09, 2020 | 73.60 | 73.87 | 73.28 | 73.71 | 2,867 | +1.00(+1.37%) |
Sep 08, 2020 | 72.72 | 73.19 | 72.63 | 72.71 | 10,906 | -1.42(-1.91%) |
Sep 04, 2020 | 74.80 | 74.80 | 73.28 | 74.13 | 7,703 | -0.18(-0.25%) |
Sep 03, 2020 | 75.56 | 75.56 | 74.05 | 74.31 | 8,632 | -1.93(-2.53%) |
Sep 02, 2020 | 74.85 | 76.24 | 74.85 | 76.24 | 5,444 | +1.55(+2.07%) |