Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 76.75 | 77.65 | 76.63 | 77.57 | 4,766,370 | +0.91(+1.19%) |
Nov 27, 2020 | 76.14 | 76.79 | 75.82 | 76.65 | 1,760,261 | +0.50(+0.65%) |
Nov 25, 2020 | 76.02 | 76.49 | 75.91 | 76.16 | 2,377,500 | +0.75(+1.00%) |
Nov 24, 2020 | 74.94 | 75.52 | 74.92 | 75.41 | 3,220,511 | +0.85(+1.13%) |
Nov 23, 2020 | 74.42 | 74.64 | 74.24 | 74.56 | 3,285,686 | -0.18(-0.24%) |
Nov 20, 2020 | 74.31 | 74.76 | 74.26 | 74.74 | 3,105,399 | +0.27(+0.37%) |
Nov 19, 2020 | 73.75 | 74.50 | 73.51 | 74.47 | 3,114,069 | +1.26(+1.73%) |
Nov 18, 2020 | 74.00 | 74.06 | 73.20 | 73.20 | 3,687,223 | -0.68(-0.92%) |
Nov 17, 2020 | 74.25 | 74.34 | 73.76 | 73.89 | 1,818,685 | +0.09(+0.13%) |
Nov 16, 2020 | 73.69 | 73.97 | 73.54 | 73.79 | 1,209,811 | +0.26(+0.36%) |
Nov 13, 2020 | 73.20 | 73.63 | 73.09 | 73.53 | 1,225,461 | +0.41(+0.56%) |
Nov 12, 2020 | 73.81 | 73.81 | 72.93 | 73.12 | 1,379,440 | -0.32(-0.44%) |
Nov 11, 2020 | 73.39 | 73.61 | 72.93 | 73.44 | 1,562,504 | +1.49(+2.08%) |
Nov 10, 2020 | 72.39 | 72.51 | 71.88 | 71.95 | 1,847,721 | +0.27(+0.38%) |
Nov 09, 2020 | 72.77 | 73.25 | 71.66 | 71.67 | 2,607,835 | -0.67(-0.93%) |
Nov 06, 2020 | 72.31 | 72.61 | 72.06 | 72.35 | 2,649,057 | +0.42(+0.58%) |
Nov 05, 2020 | 72.13 | 72.20 | 71.54 | 71.93 | 2,046,962 | +0.40(+0.56%) |
Nov 04, 2020 | 71.25 | 72.62 | 71.25 | 71.53 | 4,011,938 | +2.31(+3.34%) |
Nov 03, 2020 | 69.54 | 69.82 | 69.19 | 69.21 | 2,059,835 | +1.09(+1.60%) |
Nov 02, 2020 | 67.64 | 68.28 | 67.13 | 68.12 | 2,462,460 | +1.44(+2.16%) |
Oct 30, 2020 | 66.36 | 66.68 | 65.79 | 66.68 | 1,718,690 | +0.01(+0.01%) |
Oct 29, 2020 | 66.32 | 67.00 | 65.81 | 66.67 | 1,919,463 | -0.25(-0.37%) |
Oct 28, 2020 | 67.80 | 68.08 | 66.87 | 66.92 | 2,308,652 | -2.21(-3.20%) |
Oct 27, 2020 | 70.02 | 70.30 | 69.00 | 69.13 | 4,731,311 | -2.76(-3.84%) |
Oct 26, 2020 | 71.82 | 72.07 | 71.31 | 71.89 | 2,197,267 | -0.21(-0.30%) |
Oct 23, 2020 | 72.27 | 72.48 | 71.84 | 72.10 | 949,102 | +0.02(+0.02%) |
Oct 22, 2020 | 71.91 | 72.31 | 71.77 | 72.08 | 1,526,916 | +0.23(+0.32%) |
Oct 21, 2020 | 72.53 | 72.77 | 71.84 | 71.85 | 1,779,137 | -1.32(-1.81%) |
Oct 20, 2020 | 73.01 | 73.50 | 72.87 | 73.18 | 2,103,565 | -0.09(-0.12%) |
Oct 19, 2020 | 74.08 | 74.19 | 72.97 | 73.26 | 1,515,908 | -0.34(-0.46%) |
Oct 16, 2020 | 73.43 | 74.29 | 73.36 | 73.60 | 1,384,015 | +0.68(+0.94%) |
Oct 15, 2020 | 72.93 | 73.32 | 72.54 | 72.92 | 1,354,308 | -1.74(-2.33%) |
Oct 14, 2020 | 75.01 | 75.08 | 74.32 | 74.66 | 1,672,703 | +0.00(+0.00%) |
Oct 13, 2020 | 75.56 | 75.61 | 74.58 | 74.66 | 2,901,873 | -0.68(-0.91%) |
Oct 12, 2020 | 75.87 | 75.93 | 75.23 | 75.35 | 1,313,969 | -0.14(-0.18%) |
Oct 09, 2020 | 75.47 | 75.75 | 75.30 | 75.48 | 1,688,243 | +0.73(+0.97%) |
Oct 08, 2020 | 74.18 | 74.80 | 74.08 | 74.76 | 1,418,003 | +1.37(+1.86%) |
Oct 07, 2020 | 73.47 | 73.67 | 72.90 | 73.39 | 1,841,832 | -0.44(-0.59%) |
Oct 06, 2020 | 75.03 | 75.08 | 73.72 | 73.83 | 1,681,804 | -1.55(-2.06%) |
Oct 05, 2020 | 75.32 | 75.57 | 75.12 | 75.38 | 2,913,979 | +0.64(+0.86%) |
Oct 02, 2020 | 74.19 | 74.99 | 74.09 | 74.74 | 2,001,020 | +0.19(+0.25%) |
Oct 01, 2020 | 75.41 | 75.42 | 74.33 | 74.55 | 2,301,200 | +0.29(+0.39%) |
Sep 30, 2020 | 74.54 | 74.70 | 73.85 | 74.26 | 3,134,514 | -0.07(-0.09%) |
Sep 29, 2020 | 75.23 | 75.23 | 74.02 | 74.33 | 4,495,698 | -0.01(-0.01%) |
Sep 28, 2020 | 74.60 | 74.93 | 74.29 | 74.34 | 1,184,171 | -0.05(-0.07%) |
Sep 25, 2020 | 73.43 | 74.50 | 73.43 | 74.39 | 1,211,409 | +0.69(+0.94%) |
Sep 24, 2020 | 74.00 | 74.24 | 73.31 | 73.70 | 1,850,414 | -0.98(-1.32%) |
Sep 23, 2020 | 75.64 | 75.74 | 74.59 | 74.68 | 1,813,485 | -1.26(-1.65%) |
Sep 22, 2020 | 76.26 | 76.43 | 75.43 | 75.93 | 1,960,405 | -0.50(-0.65%) |
Sep 21, 2020 | 76.52 | 76.61 | 75.45 | 76.43 | 2,073,054 | -1.23(-1.58%) |
Sep 18, 2020 | 78.45 | 78.45 | 77.11 | 77.66 | 2,664,982 | -0.03(-0.03%) |
Sep 17, 2020 | 77.06 | 77.70 | 76.76 | 77.69 | 2,522,522 | +0.96(+1.25%) |
Sep 16, 2020 | 78.80 | 78.80 | 76.58 | 76.73 | 6,947,835 | -0.98(-1.26%) |
Sep 15, 2020 | 78.33 | 78.54 | 77.60 | 77.71 | 1,229,298 | +0.83(+1.08%) |
Sep 14, 2020 | 76.50 | 77.30 | 76.47 | 76.88 | 1,373,263 | +0.13(+0.17%) |
Sep 11, 2020 | 77.22 | 77.44 | 76.29 | 76.75 | 2,178,662 | +1.16(+1.54%) |
Sep 10, 2020 | 76.62 | 76.75 | 75.46 | 75.59 | 1,938,548 | +0.26(+0.34%) |
Sep 09, 2020 | 75.49 | 76.11 | 75.34 | 75.34 | 1,593,215 | +0.76(+1.02%) |
Sep 08, 2020 | 74.21 | 75.06 | 73.84 | 74.58 | 1,915,630 | +0.56(+0.75%) |
Sep 04, 2020 | 74.55 | 74.70 | 72.96 | 74.02 | 1,791,175 | -0.36(-0.48%) |
Sep 03, 2020 | 76.20 | 76.20 | 73.92 | 74.38 | 2,155,606 | -1.50(-1.98%) |
Sep 02, 2020 | 74.98 | 75.96 | 74.93 | 75.88 | 1,919,145 | +1.70(+2.29%) |