Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.69 | 80.16 | 78.62 | 80.13 | 423,191 | +0.52(+0.66%) |
Nov 27, 2020 | 79.34 | 79.91 | 79.34 | 79.61 | 135,929 | +0.72(+0.91%) |
Nov 25, 2020 | 78.78 | 79.07 | 78.54 | 78.89 | 249,136 | +0.36(+0.46%) |
Nov 24, 2020 | 77.86 | 78.65 | 77.36 | 78.53 | 436,098 | +0.85(+1.09%) |
Nov 23, 2020 | 78.10 | 78.37 | 77.14 | 77.68 | 781,875 | -0.19(-0.24%) |
Nov 20, 2020 | 78.53 | 78.77 | 77.87 | 77.87 | 227,225 | -0.64(-0.82%) |
Nov 19, 2020 | 77.45 | 78.55 | 77.26 | 78.51 | 305,338 | +0.94(+1.21%) |
Nov 18, 2020 | 78.30 | 78.58 | 77.57 | 77.57 | 286,957 | -0.87(-1.10%) |
Nov 17, 2020 | 78.39 | 78.76 | 78.04 | 78.43 | 482,229 | -0.26(-0.34%) |
Nov 16, 2020 | 77.85 | 78.82 | 77.85 | 78.70 | 235,750 | +0.67(+0.86%) |
Nov 13, 2020 | 77.98 | 78.15 | 77.31 | 78.02 | 281,597 | +0.51(+0.66%) |
Nov 12, 2020 | 78.06 | 78.59 | 77.25 | 77.51 | 234,350 | -0.37(-0.47%) |
Nov 11, 2020 | 76.71 | 78.12 | 76.71 | 77.88 | 369,148 | +1.91(+2.52%) |
Nov 10, 2020 | 76.73 | 77.41 | 75.05 | 75.97 | 781,850 | -1.77(-2.28%) |
Nov 09, 2020 | 80.11 | 80.85 | 77.57 | 77.74 | 539,214 | -1.75(-2.20%) |
Nov 06, 2020 | 78.82 | 79.63 | 77.88 | 79.49 | 541,689 | +0.40(+0.50%) |
Nov 05, 2020 | 78.76 | 79.26 | 78.30 | 79.09 | 858,863 | +2.37(+3.08%) |
Nov 04, 2020 | 75.92 | 77.17 | 75.22 | 76.73 | 652,774 | +3.38(+4.60%) |
Nov 03, 2020 | 72.67 | 73.94 | 72.45 | 73.35 | 398,541 | +1.24(+1.72%) |
Nov 02, 2020 | 72.60 | 73.21 | 71.36 | 72.11 | 527,009 | -0.03(-0.05%) |
Oct 30, 2020 | 73.18 | 73.41 | 71.40 | 72.15 | 550,210 | -1.65(-2.23%) |
Oct 29, 2020 | 72.94 | 74.74 | 72.94 | 73.79 | 451,375 | +1.23(+1.70%) |
Oct 28, 2020 | 74.29 | 74.49 | 72.51 | 72.56 | 508,575 | -3.10(-4.10%) |
Oct 27, 2020 | 75.49 | 75.93 | 75.17 | 75.66 | 839,156 | +0.55(+0.73%) |
Oct 26, 2020 | 75.90 | 76.57 | 74.21 | 75.11 | 458,926 | -1.58(-2.06%) |
Oct 23, 2020 | 76.56 | 76.69 | 75.97 | 76.69 | 348,142 | +0.18(+0.24%) |
Oct 22, 2020 | 76.77 | 77.03 | 75.59 | 76.51 | 384,494 | -0.18(-0.24%) |
Oct 21, 2020 | 76.88 | 77.63 | 76.67 | 76.69 | 281,727 | -0.20(-0.26%) |
Oct 20, 2020 | 77.01 | 77.62 | 76.48 | 76.89 | 292,512 | +0.20(+0.26%) |
Oct 19, 2020 | 78.37 | 78.70 | 76.56 | 76.70 | 340,318 | -1.15(-1.48%) |
Oct 16, 2020 | 78.67 | 78.82 | 77.84 | 77.84 | 499,896 | -0.28(-0.36%) |
Oct 15, 2020 | 77.02 | 78.28 | 76.93 | 78.13 | 495,416 | -0.36(-0.46%) |
Oct 14, 2020 | 79.17 | 79.42 | 77.84 | 78.49 | 415,514 | -0.44(-0.56%) |
Oct 13, 2020 | 79.53 | 79.79 | 78.69 | 78.93 | 403,990 | -0.14(-0.18%) |
Oct 12, 2020 | 78.10 | 79.71 | 77.84 | 79.07 | 685,231 | +2.20(+2.87%) |
Oct 09, 2020 | 76.17 | 76.90 | 76.17 | 76.87 | 421,990 | +1.12(+1.48%) |
Oct 08, 2020 | 75.89 | 75.98 | 75.46 | 75.75 | 303,127 | +0.44(+0.59%) |
Oct 07, 2020 | 74.63 | 75.45 | 74.63 | 75.31 | 1,250,596 | +1.32(+1.79%) |
Oct 06, 2020 | 74.89 | 75.54 | 73.72 | 73.98 | 424,879 | -1.00(-1.33%) |
Oct 05, 2020 | 73.88 | 75.00 | 73.88 | 74.98 | 338,878 | +1.63(+2.22%) |
Oct 02, 2020 | 73.46 | 74.71 | 73.08 | 73.36 | 432,945 | -1.85(-2.45%) |
Oct 01, 2020 | 75.24 | 75.33 | 74.75 | 75.20 | 557,274 | +1.00(+1.35%) |
Sep 30, 2020 | 73.58 | 74.94 | 73.54 | 74.20 | 598,609 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.04 | 73.43 | 73.64 | 425,828 | -0.18(-0.25%) |
Sep 28, 2020 | 73.81 | 73.83 | 73.06 | 73.83 | 1,175,450 | +1.30(+1.79%) |
Sep 25, 2020 | 70.86 | 72.69 | 70.44 | 72.53 | 484,477 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.69 | 597,246 | +0.31(+0.44%) |
Sep 23, 2020 | 72.51 | 72.58 | 70.19 | 70.38 | 470,592 | -2.13(-2.94%) |
Sep 22, 2020 | 72.17 | 72.69 | 70.90 | 72.52 | 1,016,187 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.34 | 69.21 | 71.34 | 947,382 | +0.80(+1.14%) |
Sep 18, 2020 | 71.96 | 71.96 | 69.73 | 70.54 | 961,393 | -1.21(-1.68%) |
Sep 17, 2020 | 70.83 | 72.24 | 70.69 | 71.75 | 2,808,573 | -0.87(-1.20%) |
Sep 16, 2020 | 74.03 | 74.20 | 72.52 | 72.61 | 605,832 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.33 | 73.36 | 73.88 | 688,302 | +0.96(+1.32%) |
Sep 14, 2020 | 72.88 | 73.60 | 72.43 | 72.92 | 1,141,433 | +1.14(+1.59%) |
Sep 11, 2020 | 73.04 | 73.25 | 70.78 | 71.78 | 1,866,712 | -0.56(-0.78%) |
Sep 10, 2020 | 74.78 | 74.96 | 71.89 | 72.34 | 743,438 | -1.40(-1.90%) |
Sep 09, 2020 | 73.18 | 74.51 | 72.53 | 73.73 | 1,049,686 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.93 | 71.57 | 71.61 | 1,049,625 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.82 | 71.86 | 75.07 | 1,326,690 | -1.29(-1.69%) |
Sep 03, 2020 | 79.70 | 79.73 | 75.65 | 76.36 | 1,361,623 | -4.83(-5.94%) |
Sep 02, 2020 | 81.49 | 81.49 | 79.54 | 81.19 | 820,829 | +0.86(+1.07%) |