Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 76.99 | 76.99 | 75.95 | 76.20 | 374,636 | -1.05(-1.35%) |
Nov 27, 2020 | 77.51 | 77.61 | 76.93 | 77.24 | 176,995 | -0.08(-0.10%) |
Nov 25, 2020 | 77.96 | 77.96 | 77.18 | 77.32 | 285,697 | -0.76(-0.97%) |
Nov 24, 2020 | 77.20 | 78.20 | 77.19 | 78.08 | 336,500 | +1.66(+2.17%) |
Nov 23, 2020 | 75.65 | 76.48 | 75.57 | 76.42 | 312,948 | +1.24(+1.65%) |
Nov 20, 2020 | 75.30 | 75.57 | 74.96 | 75.18 | 218,882 | -0.18(-0.23%) |
Nov 19, 2020 | 75.18 | 75.42 | 74.64 | 75.35 | 351,538 | +0.02(+0.02%) |
Nov 18, 2020 | 76.79 | 76.96 | 75.34 | 75.34 | 376,874 | -1.17(-1.53%) |
Nov 17, 2020 | 76.32 | 76.76 | 75.89 | 76.50 | 270,980 | -0.20(-0.26%) |
Nov 16, 2020 | 76.30 | 76.71 | 75.81 | 76.71 | 371,619 | +1.30(+1.72%) |
Nov 13, 2020 | 74.39 | 75.56 | 74.39 | 75.41 | 288,884 | +1.45(+1.96%) |
Nov 12, 2020 | 74.50 | 74.58 | 73.42 | 73.96 | 334,351 | -1.10(-1.46%) |
Nov 11, 2020 | 75.68 | 75.68 | 74.72 | 75.05 | 435,442 | -0.11(-0.15%) |
Nov 10, 2020 | 74.37 | 75.29 | 74.11 | 75.17 | 423,358 | +1.36(+1.85%) |
Nov 09, 2020 | 74.21 | 75.67 | 73.77 | 73.81 | 978,275 | +3.08(+4.36%) |
Nov 06, 2020 | 70.90 | 71.26 | 70.51 | 70.72 | 1,521,593 | -0.15(-0.21%) |
Nov 05, 2020 | 71.01 | 71.75 | 70.85 | 70.87 | 386,799 | +0.55(+0.79%) |
Nov 04, 2020 | 70.29 | 71.65 | 69.92 | 70.32 | 492,380 | +0.13(+0.19%) |
Nov 03, 2020 | 70.37 | 70.84 | 69.91 | 70.19 | 1,555,912 | +0.51(+0.73%) |
Nov 02, 2020 | 69.29 | 69.89 | 68.61 | 69.68 | 470,058 | +1.29(+1.89%) |
Oct 30, 2020 | 68.22 | 68.47 | 67.55 | 68.39 | 771,837 | -0.13(-0.19%) |
Oct 29, 2020 | 67.65 | 69.01 | 66.97 | 68.52 | 540,482 | +0.65(+0.96%) |
Oct 28, 2020 | 68.97 | 69.24 | 67.80 | 67.87 | 873,788 | -2.14(-3.06%) |
Oct 27, 2020 | 70.72 | 70.72 | 70.01 | 70.01 | 375,085 | -0.76(-1.07%) |
Oct 26, 2020 | 71.30 | 71.30 | 70.16 | 70.77 | 440,842 | -1.17(-1.62%) |
Oct 23, 2020 | 72.30 | 72.46 | 71.57 | 71.94 | 420,805 | -0.02(-0.02%) |
Oct 22, 2020 | 70.93 | 72.05 | 70.82 | 71.95 | 282,883 | +1.33(+1.88%) |
Oct 21, 2020 | 71.05 | 71.16 | 70.63 | 70.63 | 347,388 | -0.55(-0.78%) |
Oct 20, 2020 | 71.43 | 71.55 | 70.99 | 71.18 | 375,640 | +0.19(+0.27%) |
Oct 19, 2020 | 72.27 | 72.37 | 70.90 | 70.99 | 399,405 | -1.11(-1.54%) |
Oct 16, 2020 | 72.18 | 72.50 | 71.94 | 72.09 | 484,091 | +0.09(+0.12%) |
Oct 15, 2020 | 71.44 | 72.07 | 71.09 | 72.01 | 482,515 | -0.04(-0.06%) |
Oct 14, 2020 | 72.32 | 72.68 | 71.91 | 72.05 | 293,877 | -0.18(-0.26%) |
Oct 13, 2020 | 72.70 | 72.83 | 72.06 | 72.23 | 280,477 | -0.66(-0.90%) |
Oct 12, 2020 | 72.65 | 73.05 | 72.39 | 72.89 | 308,283 | +0.33(+0.46%) |
Oct 09, 2020 | 72.95 | 73.12 | 72.43 | 72.56 | 312,673 | -0.08(-0.11%) |
Oct 08, 2020 | 71.97 | 72.70 | 71.92 | 72.64 | 227,990 | +1.01(+1.41%) |
Oct 07, 2020 | 71.26 | 71.81 | 71.17 | 71.63 | 437,612 | +0.77(+1.09%) |
Oct 06, 2020 | 71.62 | 72.09 | 70.75 | 70.86 | 346,288 | -0.45(-0.63%) |
Oct 05, 2020 | 70.85 | 71.36 | 70.52 | 71.30 | 220,912 | +0.90(+1.29%) |
Oct 02, 2020 | 69.55 | 70.79 | 69.41 | 70.40 | 518,352 | +0.10(+0.14%) |
Oct 01, 2020 | 70.80 | 70.92 | 69.98 | 70.30 | 449,150 | -0.40(-0.57%) |
Sep 30, 2020 | 70.45 | 71.20 | 70.29 | 70.71 | 424,972 | +0.58(+0.83%) |
Sep 29, 2020 | 70.81 | 70.81 | 69.87 | 70.13 | 379,616 | -0.66(-0.93%) |
Sep 28, 2020 | 70.50 | 71.16 | 70.50 | 70.78 | 426,990 | +0.97(+1.38%) |
Sep 25, 2020 | 69.09 | 69.99 | 68.79 | 69.82 | 436,741 | +0.53(+0.76%) |
Sep 24, 2020 | 69.09 | 69.85 | 68.50 | 69.29 | 433,812 | +0.17(+0.24%) |
Sep 23, 2020 | 70.71 | 70.93 | 69.12 | 69.12 | 746,854 | -1.42(-2.02%) |
Sep 22, 2020 | 70.62 | 71.27 | 70.31 | 70.55 | 330,781 | -0.07(-0.10%) |
Sep 21, 2020 | 71.23 | 71.24 | 69.76 | 70.62 | 579,763 | -1.38(-1.92%) |
Sep 18, 2020 | 72.56 | 72.56 | 71.62 | 72.00 | 449,075 | -0.50(-0.70%) |
Sep 17, 2020 | 72.21 | 72.62 | 71.69 | 72.50 | 304,173 | -0.19(-0.26%) |
Sep 16, 2020 | 72.47 | 73.38 | 72.28 | 72.69 | 401,470 | +0.57(+0.78%) |
Sep 15, 2020 | 72.43 | 72.80 | 71.97 | 72.13 | 479,652 | +0.02(+0.02%) |
Sep 14, 2020 | 71.94 | 72.52 | 71.78 | 72.11 | 241,492 | +0.63(+0.89%) |
Sep 11, 2020 | 71.31 | 71.72 | 70.99 | 71.48 | 469,665 | +0.40(+0.56%) |
Sep 10, 2020 | 72.48 | 72.48 | 70.98 | 71.08 | 423,159 | -1.29(-1.78%) |
Sep 09, 2020 | 72.15 | 72.94 | 72.09 | 72.36 | 398,060 | +0.65(+0.91%) |
Sep 08, 2020 | 72.79 | 72.79 | 71.27 | 71.71 | 623,343 | -1.28(-1.75%) |
Sep 04, 2020 | 73.52 | 73.83 | 72.29 | 72.99 | 440,333 | -0.09(-0.12%) |
Sep 03, 2020 | 74.42 | 74.88 | 72.62 | 73.08 | 612,661 | -1.25(-1.68%) |
Sep 02, 2020 | 73.21 | 74.49 | 73.11 | 74.33 | 347,454 | +1.19(+1.63%) |