Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.42 | 80.75 | 76.54 | 80.10 | 764,997 | +2.77(+3.58%) |
Nov 27, 2020 | 77.21 | 77.92 | 76.51 | 77.33 | 164,500 | +0.98(+1.28%) |
Nov 25, 2020 | 77.90 | 78.17 | 76.25 | 76.35 | 274,700 | -1.36(-1.75%) |
Nov 24, 2020 | 78.15 | 78.15 | 75.73 | 77.71 | 456,532 | +0.01(+0.01%) |
Nov 23, 2020 | 78.11 | 78.13 | 75.53 | 77.70 | 551,779 | +0.39(+0.50%) |
Nov 20, 2020 | 76.25 | 78.09 | 75.78 | 77.31 | 400,000 | +1.04(+1.36%) |
Nov 19, 2020 | 74.58 | 76.35 | 74.30 | 76.27 | 360,304 | +1.32(+1.76%) |
Nov 18, 2020 | 76.12 | 76.24 | 74.88 | 74.95 | 409,896 | -0.94(-1.24%) |
Nov 17, 2020 | 76.82 | 76.91 | 75.75 | 75.89 | 523,076 | -1.08(-1.40%) |
Nov 16, 2020 | 77.33 | 78.48 | 76.26 | 76.97 | 382,174 | -0.04(-0.05%) |
Nov 13, 2020 | 76.88 | 77.48 | 76.23 | 77.01 | 287,600 | +1.06(+1.40%) |
Nov 12, 2020 | 76.21 | 76.30 | 74.94 | 75.95 | 461,359 | -0.26(-0.34%) |
Nov 11, 2020 | 75.78 | 76.39 | 74.30 | 76.21 | 453,460 | +1.51(+2.02%) |
Nov 10, 2020 | 74.90 | 75.79 | 73.84 | 74.70 | 543,503 | -1.14(-1.50%) |
Nov 09, 2020 | 75.61 | 78.09 | 75.30 | 75.84 | 950,490 | +1.91(+2.58%) |
Nov 06, 2020 | 72.35 | 74.32 | 71.43 | 73.93 | 745,200 | +2.01(+2.79%) |
Nov 05, 2020 | 71.74 | 72.33 | 71.17 | 71.92 | 696,854 | +1.08(+1.52%) |
Nov 04, 2020 | 71.00 | 72.03 | 69.64 | 70.84 | 606,603 | +1.59(+2.30%) |
Nov 03, 2020 | 74.99 | 74.99 | 69.09 | 69.25 | 1,864,756 | +2.62(+3.93%) |
Nov 02, 2020 | 68.84 | 69.77 | 66.23 | 66.63 | 711,229 | -2.24(-3.25%) |
Oct 30, 2020 | 68.47 | 69.00 | 67.45 | 68.87 | 529,800 | -0.75(-1.08%) |
Oct 29, 2020 | 66.34 | 69.85 | 66.17 | 69.62 | 451,772 | +2.89(+4.33%) |
Oct 28, 2020 | 67.33 | 67.98 | 66.26 | 66.73 | 425,317 | -1.53(-2.24%) |
Oct 27, 2020 | 67.57 | 68.73 | 67.52 | 68.26 | 315,019 | +0.70(+1.04%) |
Oct 26, 2020 | 67.00 | 68.10 | 66.34 | 67.56 | 353,116 | -0.10(-0.15%) |
Oct 23, 2020 | 68.39 | 68.82 | 67.50 | 67.66 | 248,400 | -0.90(-1.31%) |
Oct 22, 2020 | 68.65 | 68.98 | 67.46 | 68.56 | 266,512 | -0.08(-0.12%) |
Oct 21, 2020 | 69.87 | 70.07 | 68.53 | 68.64 | 287,467 | -0.52(-0.75%) |
Oct 20, 2020 | 68.98 | 70.05 | 68.61 | 69.16 | 255,283 | +0.30(+0.44%) |
Oct 19, 2020 | 69.25 | 70.42 | 68.12 | 68.86 | 486,070 | +0.41(+0.60%) |
Oct 16, 2020 | 69.22 | 69.39 | 68.11 | 68.45 | 288,700 | -0.67(-0.97%) |
Oct 15, 2020 | 69.25 | 69.39 | 68.33 | 69.12 | 415,990 | -1.01(-1.44%) |
Oct 14, 2020 | 72.24 | 72.56 | 70.12 | 70.13 | 554,341 | -2.19(-3.03%) |
Oct 13, 2020 | 73.00 | 73.66 | 72.07 | 72.32 | 626,232 | -0.76(-1.04%) |
Oct 12, 2020 | 72.84 | 73.51 | 71.86 | 73.08 | 527,494 | +1.14(+1.58%) |
Oct 09, 2020 | 70.86 | 72.06 | 70.82 | 71.94 | 356,300 | +1.58(+2.25%) |
Oct 08, 2020 | 70.53 | 71.22 | 69.77 | 70.36 | 388,502 | -0.01(-0.01%) |
Oct 07, 2020 | 70.93 | 71.26 | 69.98 | 70.37 | 522,723 | +0.49(+0.70%) |
Oct 06, 2020 | 69.45 | 71.40 | 69.45 | 69.88 | 682,464 | +0.12(+0.17%) |
Oct 05, 2020 | 67.51 | 69.81 | 67.18 | 69.76 | 820,756 | +2.90(+4.34%) |
Oct 02, 2020 | 66.47 | 67.43 | 66.24 | 66.86 | 678,800 | -1.52(-2.22%) |
Oct 01, 2020 | 68.30 | 69.09 | 67.85 | 68.38 | 531,571 | +0.93(+1.38%) |
Sep 30, 2020 | 66.02 | 67.88 | 65.50 | 67.45 | 912,275 | +1.45(+2.20%) |
Sep 29, 2020 | 64.75 | 66.29 | 64.57 | 66.00 | 863,670 | +1.05(+1.62%) |
Sep 28, 2020 | 63.65 | 65.00 | 63.43 | 64.95 | 678,839 | +1.93(+3.06%) |
Sep 25, 2020 | 61.36 | 63.15 | 60.82 | 63.02 | 912,200 | +1.51(+2.45%) |
Sep 24, 2020 | 59.41 | 61.96 | 59.41 | 61.51 | 708,525 | +1.56(+2.60%) |
Sep 23, 2020 | 60.78 | 61.67 | 59.84 | 59.95 | 526,548 | -1.11(-1.82%) |
Sep 22, 2020 | 61.21 | 61.30 | 59.99 | 61.06 | 470,239 | +0.55(+0.91%) |
Sep 21, 2020 | 58.96 | 60.55 | 58.28 | 60.51 | 696,609 | +0.58(+0.97%) |
Sep 18, 2020 | 61.46 | 61.46 | 59.39 | 59.93 | 1,838,100 | -1.02(-1.67%) |
Sep 17, 2020 | 59.17 | 61.04 | 59.00 | 60.95 | 606,326 | +0.16(+0.26%) |
Sep 16, 2020 | 61.85 | 62.38 | 60.75 | 60.79 | 629,531 | -0.53(-0.86%) |
Sep 15, 2020 | 61.20 | 61.96 | 60.69 | 61.32 | 610,091 | +1.28(+2.13%) |
Sep 14, 2020 | 59.79 | 60.28 | 59.15 | 60.04 | 766,126 | +1.98(+3.41%) |
Sep 11, 2020 | 57.77 | 58.43 | 57.31 | 58.06 | 620,900 | +0.69(+1.20%) |
Sep 10, 2020 | 58.18 | 58.96 | 57.02 | 57.37 | 625,324 | -1.97(-3.32%) |
Sep 09, 2020 | 57.50 | 57.64 | 56.15 | 59.34 | 522,929 | +3.47(+6.21%) |
Sep 08, 2020 | 56.64 | 57.40 | 55.84 | 55.87 | 577,673 | -2.46(-4.22%) |
Sep 04, 2020 | 58.34 | 59.31 | 56.27 | 58.33 | 651,600 | -0.01(-0.02%) |
Sep 03, 2020 | 62.19 | 62.19 | 58.13 | 58.34 | 768,942 | -4.55(-7.23%) |
Sep 02, 2020 | 61.50 | 63.24 | 61.50 | 62.89 | 661,814 | +1.77(+2.90%) |