Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.70 | 80.17 | 78.62 | 80.14 | 423,158 | +0.52(+0.66%) |
Nov 27, 2020 | 79.35 | 79.92 | 79.35 | 79.62 | 135,919 | +0.72(+0.91%) |
Nov 25, 2020 | 78.79 | 79.08 | 78.55 | 78.90 | 249,117 | +0.36(+0.46%) |
Nov 24, 2020 | 77.87 | 78.66 | 77.37 | 78.54 | 436,064 | +0.85(+1.09%) |
Nov 23, 2020 | 78.10 | 78.38 | 77.15 | 77.69 | 781,814 | -0.19(-0.24%) |
Nov 20, 2020 | 78.53 | 78.78 | 77.87 | 77.87 | 227,207 | -0.64(-0.82%) |
Nov 19, 2020 | 77.46 | 78.56 | 77.27 | 78.52 | 305,314 | +0.94(+1.21%) |
Nov 18, 2020 | 78.31 | 78.59 | 77.57 | 77.57 | 286,935 | -0.87(-1.10%) |
Nov 17, 2020 | 78.40 | 78.76 | 78.04 | 78.44 | 482,191 | -0.26(-0.34%) |
Nov 16, 2020 | 77.86 | 78.83 | 77.86 | 78.70 | 235,732 | +0.67(+0.86%) |
Nov 13, 2020 | 77.99 | 78.15 | 77.31 | 78.03 | 281,575 | +0.51(+0.66%) |
Nov 12, 2020 | 78.07 | 78.59 | 77.26 | 77.52 | 234,332 | -0.37(-0.47%) |
Nov 11, 2020 | 76.71 | 78.12 | 76.71 | 77.89 | 369,119 | +1.91(+2.52%) |
Nov 10, 2020 | 76.74 | 77.42 | 75.05 | 75.97 | 781,789 | -1.77(-2.28%) |
Nov 09, 2020 | 80.12 | 80.85 | 77.57 | 77.75 | 539,172 | -1.75(-2.20%) |
Nov 06, 2020 | 78.83 | 79.63 | 77.88 | 79.50 | 541,647 | +0.40(+0.50%) |
Nov 05, 2020 | 78.77 | 79.26 | 78.31 | 79.10 | 858,797 | +2.37(+3.08%) |
Nov 04, 2020 | 75.93 | 77.18 | 75.23 | 76.73 | 652,723 | +3.38(+4.60%) |
Nov 03, 2020 | 72.68 | 73.95 | 72.46 | 73.36 | 398,510 | +1.24(+1.72%) |
Nov 02, 2020 | 72.61 | 73.21 | 71.37 | 72.12 | 526,968 | -0.03(-0.05%) |
Oct 30, 2020 | 73.19 | 73.42 | 71.40 | 72.15 | 550,167 | -1.65(-2.23%) |
Oct 29, 2020 | 72.95 | 74.74 | 72.95 | 73.80 | 451,340 | +1.23(+1.70%) |
Oct 28, 2020 | 74.29 | 74.49 | 72.51 | 72.57 | 508,535 | -3.10(-4.10%) |
Oct 27, 2020 | 75.49 | 75.94 | 75.18 | 75.67 | 839,090 | +0.55(+0.73%) |
Oct 26, 2020 | 75.91 | 76.58 | 74.21 | 75.12 | 458,890 | -1.58(-2.06%) |
Oct 23, 2020 | 76.57 | 76.70 | 75.97 | 76.70 | 348,114 | +0.18(+0.24%) |
Oct 22, 2020 | 76.77 | 77.03 | 75.60 | 76.51 | 384,464 | -0.18(-0.24%) |
Oct 21, 2020 | 76.88 | 77.63 | 76.67 | 76.70 | 281,705 | -0.20(-0.26%) |
Oct 20, 2020 | 77.01 | 77.62 | 76.49 | 76.90 | 292,489 | +0.20(+0.26%) |
Oct 19, 2020 | 78.38 | 78.70 | 76.57 | 76.70 | 340,292 | -1.15(-1.48%) |
Oct 16, 2020 | 78.67 | 78.82 | 77.85 | 77.85 | 499,857 | -0.28(-0.36%) |
Oct 15, 2020 | 77.02 | 78.29 | 76.93 | 78.13 | 495,378 | -0.36(-0.46%) |
Oct 14, 2020 | 79.18 | 79.42 | 77.85 | 78.49 | 415,482 | -0.44(-0.56%) |
Oct 13, 2020 | 79.53 | 79.79 | 78.70 | 78.93 | 403,959 | -0.14(-0.18%) |
Oct 12, 2020 | 78.10 | 79.72 | 77.85 | 79.08 | 685,177 | +2.20(+2.87%) |
Oct 09, 2020 | 76.17 | 76.91 | 76.17 | 76.87 | 421,957 | +1.12(+1.48%) |
Oct 08, 2020 | 75.90 | 75.99 | 75.46 | 75.75 | 303,103 | +0.44(+0.59%) |
Oct 07, 2020 | 74.63 | 75.45 | 74.63 | 75.31 | 1,250,499 | +1.32(+1.79%) |
Oct 06, 2020 | 74.90 | 75.54 | 73.73 | 73.99 | 424,846 | -1.00(-1.33%) |
Oct 05, 2020 | 73.89 | 75.01 | 73.89 | 74.99 | 338,852 | +1.63(+2.22%) |
Oct 02, 2020 | 73.46 | 74.72 | 73.09 | 73.36 | 432,912 | -1.85(-2.45%) |
Oct 01, 2020 | 75.25 | 75.33 | 74.75 | 75.21 | 557,231 | +1.00(+1.35%) |
Sep 30, 2020 | 73.59 | 74.95 | 73.54 | 74.20 | 598,562 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.05 | 73.44 | 73.65 | 425,795 | -0.18(-0.25%) |
Sep 28, 2020 | 73.82 | 73.83 | 73.06 | 73.83 | 1,175,358 | +1.30(+1.79%) |
Sep 25, 2020 | 70.87 | 72.69 | 70.44 | 72.54 | 484,439 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.70 | 597,199 | +0.31(+0.44%) |
Sep 23, 2020 | 72.52 | 72.58 | 70.19 | 70.39 | 470,555 | -2.13(-2.94%) |
Sep 22, 2020 | 72.18 | 72.70 | 70.91 | 72.52 | 1,016,108 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.35 | 69.21 | 71.35 | 947,309 | +0.80(+1.14%) |
Sep 18, 2020 | 71.97 | 71.97 | 69.74 | 70.54 | 961,318 | -1.21(-1.68%) |
Sep 17, 2020 | 70.84 | 72.25 | 70.70 | 71.75 | 2,808,354 | -0.87(-1.20%) |
Sep 16, 2020 | 74.04 | 74.20 | 72.52 | 72.62 | 605,785 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.34 | 73.37 | 73.89 | 688,248 | +0.96(+1.32%) |
Sep 14, 2020 | 72.89 | 73.61 | 72.44 | 72.93 | 1,141,344 | +1.14(+1.59%) |
Sep 11, 2020 | 73.05 | 73.25 | 70.78 | 71.78 | 1,866,567 | -0.56(-0.78%) |
Sep 10, 2020 | 74.79 | 74.96 | 71.90 | 72.34 | 743,380 | -1.40(-1.90%) |
Sep 09, 2020 | 73.19 | 74.52 | 72.54 | 73.74 | 1,049,604 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.94 | 71.57 | 71.61 | 1,049,543 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.83 | 71.87 | 75.07 | 1,326,587 | -1.29(-1.69%) |
Sep 03, 2020 | 79.71 | 79.73 | 75.66 | 76.37 | 1,361,517 | -4.83(-5.94%) |
Sep 02, 2020 | 81.50 | 81.50 | 79.55 | 81.19 | 820,765 | +0.86(+1.07%) |