Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.09 | 75.66 | 75.04 | 75.27 | 96,801 | +0.24(+0.32%) |
Nov 27, 2020 | 74.85 | 75.06 | 74.79 | 75.03 | 26,288 | +0.56(+0.76%) |
Nov 25, 2020 | 74.65 | 74.77 | 74.35 | 74.46 | 56,316 | +0.05(+0.07%) |
Nov 24, 2020 | 74.37 | 74.60 | 74.13 | 74.41 | 1,666,661 | -0.21(-0.29%) |
Nov 23, 2020 | 74.70 | 74.74 | 74.45 | 74.62 | 204,001 | -0.19(-0.25%) |
Nov 20, 2020 | 74.14 | 74.85 | 74.14 | 74.81 | 43,814 | +0.69(+0.94%) |
Nov 19, 2020 | 74.05 | 74.22 | 73.73 | 74.12 | 36,068 | +0.43(+0.58%) |
Nov 18, 2020 | 74.08 | 74.08 | 73.44 | 73.69 | 67,295 | +0.11(+0.15%) |
Nov 17, 2020 | 73.59 | 73.77 | 73.48 | 73.58 | 181,625 | +0.25(+0.34%) |
Nov 16, 2020 | 73.55 | 73.70 | 73.27 | 73.33 | 130,291 | -0.33(-0.45%) |
Nov 13, 2020 | 73.81 | 73.81 | 73.29 | 73.67 | 74,543 | +0.21(+0.28%) |
Nov 12, 2020 | 73.21 | 73.68 | 72.66 | 73.46 | 59,104 | +1.22(+1.69%) |
Nov 11, 2020 | 72.45 | 72.96 | 72.12 | 72.24 | 238,081 | -0.19(-0.26%) |
Nov 10, 2020 | 72.26 | 72.92 | 72.26 | 72.42 | 70,241 | +0.08(+0.11%) |
Nov 09, 2020 | 72.36 | 72.42 | 71.72 | 72.35 | 106,965 | -1.01(-1.38%) |
Nov 06, 2020 | 73.98 | 73.98 | 73.24 | 73.36 | 45,567 | -0.98(-1.32%) |
Nov 05, 2020 | 74.33 | 74.55 | 73.99 | 74.34 | 46,281 | +0.30(+0.40%) |
Nov 04, 2020 | 74.46 | 74.69 | 73.68 | 74.04 | 68,449 | +0.47(+0.64%) |
Nov 03, 2020 | 73.69 | 73.74 | 73.10 | 73.57 | 54,790 | -0.34(-0.46%) |
Nov 02, 2020 | 73.57 | 74.14 | 73.52 | 73.91 | 53,324 | +1.03(+1.41%) |
Oct 30, 2020 | 73.68 | 73.77 | 72.89 | 72.89 | 47,074 | -0.86(-1.17%) |
Oct 29, 2020 | 74.36 | 74.36 | 73.48 | 73.75 | 64,129 | -0.56(-0.75%) |
Oct 28, 2020 | 74.32 | 74.42 | 74.06 | 74.30 | 95,168 | -0.08(-0.10%) |
Oct 27, 2020 | 74.36 | 74.47 | 74.12 | 74.38 | 45,440 | +0.37(+0.50%) |
Oct 26, 2020 | 73.91 | 74.04 | 73.69 | 74.01 | 76,655 | +0.50(+0.69%) |
Oct 23, 2020 | 73.13 | 73.57 | 73.03 | 73.51 | 32,085 | +0.28(+0.38%) |
Oct 22, 2020 | 73.48 | 73.51 | 73.14 | 73.23 | 66,352 | -0.47(-0.64%) |
Oct 21, 2020 | 73.88 | 73.96 | 73.57 | 73.70 | 51,467 | -0.08(-0.10%) |
Oct 20, 2020 | 74.10 | 74.27 | 73.57 | 73.77 | 110,567 | -0.50(-0.67%) |
Oct 19, 2020 | 74.39 | 74.50 | 74.16 | 74.27 | 49,110 | -0.34(-0.46%) |
Oct 16, 2020 | 74.71 | 74.77 | 74.47 | 74.61 | 58,549 | -0.10(-0.14%) |
Oct 15, 2020 | 74.95 | 74.97 | 74.50 | 74.71 | 44,468 | -0.05(-0.07%) |
Oct 14, 2020 | 75.07 | 75.10 | 74.65 | 74.76 | 37,727 | -0.03(-0.04%) |
Oct 13, 2020 | 74.61 | 74.83 | 74.58 | 74.79 | 43,773 | +0.41(+0.55%) |
Oct 12, 2020 | 74.29 | 74.40 | 74.19 | 74.38 | 79,568 | +0.24(+0.32%) |
Oct 09, 2020 | 73.95 | 74.23 | 73.68 | 74.14 | 50,001 | +0.03(+0.05%) |
Oct 08, 2020 | 73.76 | 74.12 | 73.57 | 74.11 | 58,717 | +0.82(+1.12%) |
Oct 07, 2020 | 73.43 | 73.74 | 73.08 | 73.29 | 93,866 | -0.35(-0.48%) |
Oct 06, 2020 | 73.62 | 73.90 | 73.07 | 73.64 | 95,357 | +0.01(+0.01%) |
Oct 05, 2020 | 74.11 | 74.30 | 73.61 | 73.63 | 82,866 | -0.91(-1.21%) |
Oct 02, 2020 | 74.71 | 74.71 | 74.36 | 74.53 | 49,299 | -0.18(-0.24%) |
Oct 01, 2020 | 74.26 | 74.94 | 74.13 | 74.71 | 92,310 | +0.24(+0.32%) |
Sep 30, 2020 | 74.91 | 75.05 | 74.30 | 74.47 | 79,000 | -0.60(-0.79%) |
Sep 29, 2020 | 75.02 | 75.33 | 74.93 | 75.07 | 119,829 | +0.26(+0.34%) |
Sep 28, 2020 | 74.82 | 74.91 | 74.66 | 74.82 | 86,873 | +0.20(+0.26%) |
Sep 25, 2020 | 74.31 | 74.67 | 74.30 | 74.62 | 77,669 | +0.27(+0.37%) |
Sep 24, 2020 | 74.21 | 74.43 | 74.10 | 74.35 | 83,154 | +0.26(+0.35%) |
Sep 23, 2020 | 74.22 | 74.25 | 73.67 | 74.09 | 75,601 | +0.12(+0.16%) |
Sep 22, 2020 | 74.09 | 74.36 | 73.73 | 73.97 | 114,960 | -0.13(-0.17%) |
Sep 21, 2020 | 74.38 | 74.48 | 73.81 | 74.10 | 298,702 | +0.01(+0.01%) |
Sep 18, 2020 | 74.31 | 74.40 | 74.02 | 74.09 | 62,628 | -0.24(-0.32%) |
Sep 17, 2020 | 74.43 | 74.43 | 74.03 | 74.33 | 221,903 | +0.14(+0.20%) |
Sep 16, 2020 | 74.59 | 74.88 | 74.04 | 74.19 | 78,417 | -0.15(-0.21%) |
Sep 15, 2020 | 74.29 | 74.53 | 74.08 | 74.34 | 96,932 | +0.03(+0.05%) |
Sep 14, 2020 | 74.57 | 74.78 | 74.19 | 74.30 | 76,147 | -0.11(-0.15%) |
Sep 11, 2020 | 74.70 | 74.79 | 74.36 | 74.42 | 66,741 | -0.40(-0.53%) |
Sep 10, 2020 | 74.24 | 74.82 | 74.10 | 74.82 | 65,641 | +0.33(+0.45%) |
Sep 09, 2020 | 74.65 | 75.05 | 74.21 | 74.48 | 82,886 | -0.07(-0.09%) |
Sep 08, 2020 | 74.59 | 74.94 | 74.47 | 74.55 | 103,438 | +0.37(+0.49%) |
Sep 04, 2020 | 75.02 | 75.24 | 73.98 | 74.19 | 66,858 | -0.87(-1.16%) |
Sep 03, 2020 | 75.39 | 75.69 | 74.93 | 75.05 | 102,093 | -0.42(-0.55%) |
Sep 02, 2020 | 75.36 | 75.74 | 75.23 | 75.47 | 180,345 | +0.30(+0.40%) |