Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.00 | 75.10 | 74.81 | 75.03 | 11,129 | +0.01(+0.01%) |
Nov 27, 2020 | 75.08 | 75.14 | 74.85 | 75.02 | 7,300 | +0.16(+0.22%) |
Nov 25, 2020 | 74.81 | 75.14 | 74.81 | 74.86 | 29,100 | +0.04(+0.05%) |
Nov 24, 2020 | 75.00 | 75.12 | 74.80 | 74.82 | 94,805 | -0.15(-0.20%) |
Nov 23, 2020 | 74.82 | 74.99 | 74.79 | 74.97 | 25,675 | +0.33(+0.45%) |
Nov 20, 2020 | 74.50 | 74.84 | 74.50 | 74.64 | 37,600 | -0.23(-0.31%) |
Nov 19, 2020 | 74.73 | 74.93 | 74.63 | 74.87 | 47,195 | +0.22(+0.29%) |
Nov 18, 2020 | 74.49 | 74.68 | 74.38 | 74.65 | 16,628 | +0.35(+0.47%) |
Nov 17, 2020 | 74.10 | 74.49 | 74.10 | 74.30 | 92,173 | -0.16(-0.21%) |
Nov 16, 2020 | 74.20 | 74.48 | 73.99 | 74.46 | 154,980 | +0.39(+0.53%) |
Nov 13, 2020 | 73.99 | 74.13 | 73.95 | 74.07 | 51,800 | +0.39(+0.53%) |
Nov 12, 2020 | 74.02 | 74.10 | 73.68 | 73.68 | 22,206 | -0.45(-0.60%) |
Nov 11, 2020 | 74.30 | 74.30 | 73.96 | 74.13 | 20,539 | -0.05(-0.07%) |
Nov 10, 2020 | 74.20 | 74.37 | 73.89 | 74.18 | 86,797 | -0.24(-0.32%) |
Nov 09, 2020 | 73.89 | 74.69 | 73.89 | 74.42 | 16,140 | +0.62(+0.84%) |
Nov 06, 2020 | 73.77 | 73.90 | 73.53 | 73.80 | 12,000 | +0.26(+0.35%) |
Nov 05, 2020 | 73.16 | 73.66 | 73.16 | 73.54 | 48,673 | +0.22(+0.30%) |
Nov 04, 2020 | 73.12 | 73.35 | 72.93 | 73.32 | 29,150 | +0.30(+0.41%) |
Nov 03, 2020 | 72.70 | 73.03 | 72.69 | 73.02 | 27,236 | +0.38(+0.52%) |
Nov 02, 2020 | 72.38 | 72.65 | 72.34 | 72.64 | 47,356 | -0.05(-0.07%) |
Oct 30, 2020 | 72.64 | 72.87 | 72.31 | 72.69 | 38,500 | +0.02(+0.03%) |
Oct 29, 2020 | 72.34 | 72.98 | 72.07 | 72.67 | 15,892 | +0.14(+0.19%) |
Oct 28, 2020 | 72.32 | 72.82 | 72.32 | 72.53 | 67,736 | +0.05(+0.07%) |
Oct 27, 2020 | 72.73 | 73.14 | 72.48 | 72.48 | 394,610 | -0.44(-0.61%) |
Oct 26, 2020 | 73.13 | 73.13 | 72.60 | 72.92 | 57,288 | -0.08(-0.11%) |
Oct 23, 2020 | 72.76 | 73.07 | 72.76 | 73.00 | 29,700 | +0.02(+0.03%) |
Oct 22, 2020 | 72.71 | 73.00 | 72.71 | 72.98 | 16,203 | +0.16(+0.21%) |
Oct 21, 2020 | 72.93 | 72.93 | 72.68 | 72.83 | 537,416 | -0.11(-0.14%) |
Oct 20, 2020 | 72.68 | 73.88 | 72.65 | 72.93 | 72,700 | +0.24(+0.33%) |
Oct 19, 2020 | 72.65 | 72.74 | 72.40 | 72.69 | 16,002 | +0.04(+0.06%) |
Oct 16, 2020 | 72.43 | 72.84 | 72.43 | 72.65 | 21,600 | +0.00(+0.00%) |
Oct 15, 2020 | 72.27 | 72.84 | 72.27 | 72.65 | 1,718,913 | +0.23(+0.32%) |
Oct 14, 2020 | 72.35 | 72.72 | 72.25 | 72.42 | 199,602 | +0.11(+0.15%) |
Oct 13, 2020 | 71.90 | 72.70 | 71.90 | 72.31 | 712,143 | -0.06(-0.08%) |
Oct 12, 2020 | 72.49 | 72.98 | 72.21 | 72.37 | 49,161 | -0.14(-0.19%) |
Oct 09, 2020 | 72.07 | 72.51 | 71.56 | 72.51 | 7,600 | +0.17(+0.24%) |
Oct 08, 2020 | 72.34 | 72.40 | 72.15 | 72.34 | 63,814 | +0.09(+0.12%) |
Oct 07, 2020 | 71.45 | 72.33 | 71.45 | 72.25 | 5,345 | +1.13(+1.59%) |
Oct 06, 2020 | 72.00 | 72.16 | 71.12 | 71.12 | 19,837 | -0.97(-1.35%) |
Oct 05, 2020 | 71.78 | 72.10 | 71.66 | 72.09 | 6,679 | +0.42(+0.59%) |
Oct 02, 2020 | 70.40 | 71.67 | 70.40 | 71.67 | 6,000 | -0.02(-0.03%) |
Oct 01, 2020 | 71.49 | 71.71 | 71.03 | 71.69 | 75,381 | +0.20(+0.28%) |
Sep 30, 2020 | 71.35 | 71.56 | 71.02 | 71.49 | 29,919 | +0.21(+0.29%) |
Sep 29, 2020 | 71.25 | 71.35 | 71.21 | 71.28 | 10,478 | +0.03(+0.04%) |
Sep 28, 2020 | 70.78 | 71.35 | 70.78 | 71.25 | 7,071 | +0.28(+0.39%) |
Sep 25, 2020 | 70.89 | 71.07 | 70.85 | 70.97 | 2,800 | -0.09(-0.13%) |
Sep 24, 2020 | 71.45 | 71.45 | 70.99 | 71.06 | 5,598 | -0.45(-0.64%) |
Sep 23, 2020 | 71.76 | 71.88 | 71.38 | 71.52 | 4,167 | -0.26(-0.36%) |
Sep 22, 2020 | 71.57 | 72.08 | 71.58 | 71.78 | 7,536 | +0.37(+0.52%) |
Sep 21, 2020 | 71.87 | 72.02 | 71.41 | 71.41 | 9,750 | -0.56(-0.78%) |
Sep 18, 2020 | 72.07 | 72.22 | 71.94 | 71.97 | 15,900 | +0.21(+0.29%) |
Sep 17, 2020 | 72.11 | 72.24 | 71.72 | 71.76 | 29,070 | -0.46(-0.64%) |
Sep 16, 2020 | 71.96 | 72.26 | 71.96 | 72.22 | 16,880 | +0.09(+0.12%) |
Sep 15, 2020 | 72.17 | 72.18 | 72.01 | 72.13 | 7,607 | +0.09(+0.12%) |
Sep 14, 2020 | 71.94 | 72.11 | 71.71 | 72.04 | 2,366 | +0.07(+0.10%) |
Sep 11, 2020 | 71.88 | 71.97 | 71.56 | 71.97 | 7,600 | +0.02(+0.03%) |
Sep 10, 2020 | 71.88 | 72.26 | 71.80 | 71.95 | 8,403 | -0.03(-0.04%) |
Sep 09, 2020 | 72.92 | 72.92 | 71.98 | 71.98 | 4,562 | -0.03(-0.05%) |
Sep 08, 2020 | 71.94 | 72.07 | 71.89 | 72.02 | 2,492 | -0.11(-0.16%) |
Sep 04, 2020 | 72.25 | 72.25 | 72.03 | 72.13 | 2,800 | -0.14(-0.19%) |
Sep 03, 2020 | 72.35 | 72.44 | 71.96 | 72.27 | 24,853 | +0.02(+0.03%) |
Sep 02, 2020 | 72.18 | 72.35 | 72.14 | 72.25 | 7,820 | +0.20(+0.28%) |