Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 78.16 | 78.78 | 77.43 | 78.76 | 4,736,481 | +0.68(+0.87%) |
Nov 27, 2020 | 78.12 | 78.22 | 77.53 | 78.08 | 2,379,395 | +0.14(+0.18%) |
Nov 25, 2020 | 78.30 | 78.60 | 77.65 | 77.94 | 3,409,683 | +0.04(+0.05%) |
Nov 24, 2020 | 78.12 | 78.77 | 77.35 | 77.90 | 4,592,155 | +0.16(+0.20%) |
Nov 23, 2020 | 78.38 | 78.38 | 77.22 | 77.75 | 3,312,155 | -0.57(-0.73%) |
Nov 20, 2020 | 78.65 | 79.47 | 78.28 | 78.32 | 4,044,493 | -0.20(-0.26%) |
Nov 19, 2020 | 78.16 | 78.76 | 77.89 | 78.52 | 4,785,287 | +0.71(+0.91%) |
Nov 18, 2020 | 78.76 | 79.03 | 77.80 | 77.81 | 4,532,711 | -0.68(-0.87%) |
Nov 17, 2020 | 78.53 | 79.14 | 78.43 | 78.49 | 3,704,453 | -0.53(-0.67%) |
Nov 16, 2020 | 78.52 | 79.03 | 78.36 | 79.03 | 4,024,871 | +0.52(+0.67%) |
Nov 13, 2020 | 77.97 | 78.55 | 77.88 | 78.50 | 4,069,720 | +0.58(+0.74%) |
Nov 12, 2020 | 78.17 | 78.28 | 77.44 | 77.92 | 4,028,978 | -0.18(-0.24%) |
Nov 11, 2020 | 77.25 | 78.40 | 76.74 | 78.11 | 4,236,090 | +1.45(+1.90%) |
Nov 10, 2020 | 75.31 | 77.03 | 74.85 | 76.65 | 4,887,225 | +1.44(+1.92%) |
Nov 09, 2020 | 77.07 | 77.77 | 74.99 | 75.21 | 7,213,524 | -1.15(-1.51%) |
Nov 06, 2020 | 76.40 | 76.84 | 75.82 | 76.36 | 3,785,372 | +0.02(+0.02%) |
Nov 05, 2020 | 77.94 | 77.94 | 76.31 | 76.34 | 4,255,964 | -0.78(-1.01%) |
Nov 04, 2020 | 76.65 | 78.76 | 76.41 | 77.12 | 6,147,403 | +0.69(+0.90%) |
Nov 03, 2020 | 74.38 | 76.72 | 74.33 | 76.43 | 5,793,321 | +2.71(+3.68%) |
Nov 02, 2020 | 73.74 | 74.51 | 73.12 | 73.72 | 4,586,241 | +1.17(+1.61%) |
Oct 30, 2020 | 73.52 | 74.57 | 71.43 | 72.55 | 8,006,890 | +2.04(+2.90%) |
Oct 29, 2020 | 70.39 | 71.22 | 69.49 | 70.51 | 4,284,243 | -0.17(-0.25%) |
Oct 28, 2020 | 71.20 | 71.90 | 70.54 | 70.68 | 5,183,879 | -1.83(-2.52%) |
Oct 27, 2020 | 72.85 | 73.24 | 72.46 | 72.51 | 3,075,762 | +0.15(+0.20%) |
Oct 26, 2020 | 72.52 | 72.85 | 71.84 | 72.37 | 4,225,813 | -0.60(-0.82%) |
Oct 23, 2020 | 73.16 | 73.57 | 72.95 | 72.96 | 2,456,707 | +0.05(+0.06%) |
Oct 22, 2020 | 73.00 | 73.28 | 72.36 | 72.92 | 2,736,454 | -0.43(-0.59%) |
Oct 21, 2020 | 72.73 | 73.84 | 72.73 | 73.35 | 3,925,931 | +0.34(+0.46%) |
Oct 20, 2020 | 73.23 | 73.86 | 72.90 | 73.01 | 3,237,509 | +0.57(+0.78%) |
Oct 19, 2020 | 73.58 | 73.99 | 72.26 | 72.45 | 3,121,342 | -1.01(-1.37%) |
Oct 16, 2020 | 73.28 | 73.71 | 73.19 | 73.45 | 3,240,214 | +0.55(+0.75%) |
Oct 15, 2020 | 72.64 | 73.30 | 72.51 | 72.90 | 3,691,028 | -0.14(-0.19%) |
Oct 14, 2020 | 73.57 | 73.74 | 72.64 | 73.04 | 2,405,579 | -0.37(-0.50%) |
Oct 13, 2020 | 73.63 | 74.07 | 73.03 | 73.41 | 3,326,921 | -0.34(-0.46%) |
Oct 12, 2020 | 72.88 | 74.04 | 72.82 | 73.74 | 2,942,376 | +0.79(+1.08%) |
Oct 09, 2020 | 72.34 | 73.28 | 72.15 | 72.96 | 3,138,640 | +0.94(+1.31%) |
Oct 08, 2020 | 71.55 | 72.11 | 71.41 | 72.02 | 2,344,694 | +0.56(+0.78%) |
Oct 07, 2020 | 71.18 | 71.70 | 71.06 | 71.46 | 2,108,537 | +0.54(+0.76%) |
Oct 06, 2020 | 71.84 | 71.92 | 70.61 | 70.92 | 2,887,564 | -0.80(-1.12%) |
Oct 05, 2020 | 70.88 | 71.79 | 70.82 | 71.72 | 3,027,080 | +0.93(+1.32%) |
Oct 02, 2020 | 70.05 | 71.30 | 69.93 | 70.79 | 3,870,763 | +0.31(+0.44%) |
Oct 01, 2020 | 70.91 | 71.09 | 70.19 | 70.48 | 4,425,751 | -0.08(-0.12%) |
Sep 30, 2020 | 70.04 | 70.84 | 69.88 | 70.56 | 4,332,049 | +0.85(+1.22%) |
Sep 29, 2020 | 70.12 | 70.22 | 69.37 | 69.71 | 2,269,827 | -0.36(-0.51%) |
Sep 28, 2020 | 70.18 | 70.89 | 69.89 | 70.07 | 2,827,773 | +0.60(+0.87%) |
Sep 25, 2020 | 68.95 | 69.61 | 68.90 | 69.46 | 3,065,274 | +0.17(+0.25%) |
Sep 24, 2020 | 68.87 | 69.76 | 68.56 | 69.29 | 2,607,890 | +0.57(+0.83%) |
Sep 23, 2020 | 69.67 | 69.72 | 68.62 | 68.72 | 3,238,724 | -0.85(-1.22%) |
Sep 22, 2020 | 68.81 | 70.03 | 68.80 | 69.57 | 3,118,872 | +0.80(+1.17%) |
Sep 21, 2020 | 68.89 | 69.45 | 68.00 | 68.77 | 3,285,034 | -0.59(-0.84%) |
Sep 18, 2020 | 69.78 | 70.37 | 68.85 | 69.35 | 4,989,613 | -0.80(-1.15%) |
Sep 17, 2020 | 70.04 | 70.61 | 69.67 | 70.16 | 2,761,121 | -0.18(-0.26%) |
Sep 16, 2020 | 70.63 | 71.11 | 70.31 | 70.34 | 2,732,312 | -0.03(-0.04%) |
Sep 15, 2020 | 70.63 | 71.08 | 70.35 | 70.37 | 2,288,910 | -0.19(-0.27%) |
Sep 14, 2020 | 70.40 | 71.06 | 70.38 | 70.56 | 2,765,524 | +0.37(+0.52%) |
Sep 11, 2020 | 70.19 | 70.66 | 69.88 | 70.20 | 2,992,346 | +0.31(+0.44%) |
Sep 10, 2020 | 70.52 | 71.14 | 69.75 | 69.88 | 4,554,738 | -1.06(-1.50%) |
Sep 09, 2020 | 69.93 | 71.67 | 69.93 | 70.95 | 3,421,044 | +1.77(+2.55%) |
Sep 08, 2020 | 70.61 | 70.72 | 69.12 | 69.18 | 5,265,991 | -1.44(-2.03%) |
Sep 04, 2020 | 70.91 | 71.72 | 69.82 | 70.62 | 3,984,365 | -0.42(-0.59%) |
Sep 03, 2020 | 72.82 | 73.26 | 70.50 | 71.04 | 4,905,540 | -1.65(-2.27%) |
Sep 02, 2020 | 71.46 | 72.98 | 71.35 | 72.68 | 3,723,633 | +1.26(+1.77%) |