Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 85.44 | 85.95 | 82.35 | 82.44 | 2,654,380 | -3.59(-4.17%) |
Nov 27, 2020 | 86.32 | 86.63 | 84.88 | 86.03 | 509,233 | +0.07(+0.08%) |
Nov 25, 2020 | 86.86 | 87.08 | 84.76 | 85.96 | 1,947,161 | -1.75(-1.99%) |
Nov 24, 2020 | 85.93 | 88.97 | 85.93 | 87.71 | 2,074,003 | +3.39(+4.02%) |
Nov 23, 2020 | 83.51 | 85.34 | 83.28 | 84.32 | 2,624,720 | +1.69(+2.04%) |
Nov 20, 2020 | 82.42 | 82.82 | 80.99 | 82.63 | 1,802,976 | +0.81(+0.99%) |
Nov 19, 2020 | 79.96 | 82.28 | 79.05 | 81.82 | 1,721,391 | +1.09(+1.35%) |
Nov 18, 2020 | 82.91 | 83.90 | 80.73 | 80.73 | 1,913,166 | -1.97(-2.38%) |
Nov 17, 2020 | 79.92 | 83.46 | 79.13 | 82.70 | 2,204,080 | +1.56(+1.93%) |
Nov 16, 2020 | 80.67 | 81.77 | 79.18 | 81.13 | 1,981,692 | +4.18(+5.44%) |
Nov 13, 2020 | 73.92 | 77.03 | 73.87 | 76.95 | 2,076,107 | +3.80(+5.20%) |
Nov 12, 2020 | 75.49 | 75.78 | 72.51 | 73.15 | 1,694,654 | -3.12(-4.09%) |
Nov 11, 2020 | 77.26 | 77.26 | 74.13 | 76.26 | 1,953,699 | -1.45(-1.87%) |
Nov 10, 2020 | 75.08 | 78.40 | 74.44 | 77.71 | 4,328,003 | +3.16(+4.24%) |
Nov 09, 2020 | 73.62 | 81.00 | 69.95 | 74.56 | 5,649,111 | +12.90(+20.92%) |
Nov 06, 2020 | 63.29 | 63.71 | 60.92 | 61.66 | 1,492,935 | -1.12(-1.78%) |
Nov 05, 2020 | 62.62 | 63.66 | 62.27 | 62.77 | 2,057,240 | +0.21(+0.34%) |
Nov 04, 2020 | 65.32 | 65.32 | 62.50 | 62.56 | 1,240,189 | -2.86(-4.38%) |
Nov 03, 2020 | 64.59 | 65.79 | 64.07 | 65.43 | 1,185,919 | +1.55(+2.43%) |
Nov 02, 2020 | 61.53 | 63.93 | 60.74 | 63.87 | 1,464,475 | +3.06(+5.03%) |
Oct 30, 2020 | 60.05 | 60.93 | 59.64 | 60.82 | 1,278,621 | +0.65(+1.07%) |
Oct 29, 2020 | 59.41 | 60.67 | 58.53 | 60.17 | 1,910,134 | +0.41(+0.69%) |
Oct 28, 2020 | 61.33 | 61.33 | 59.29 | 59.76 | 2,432,103 | -2.18(-3.51%) |
Oct 27, 2020 | 62.97 | 63.45 | 61.77 | 61.93 | 1,434,414 | -1.40(-2.21%) |
Oct 26, 2020 | 64.67 | 64.70 | 62.69 | 63.34 | 1,206,767 | -1.90(-2.91%) |
Oct 23, 2020 | 65.39 | 65.71 | 64.52 | 65.23 | 625,915 | +0.38(+0.58%) |
Oct 22, 2020 | 63.90 | 65.07 | 63.67 | 64.86 | 740,915 | +0.98(+1.54%) |
Oct 21, 2020 | 63.56 | 64.10 | 62.91 | 63.87 | 1,034,296 | -0.08(-0.12%) |
Oct 20, 2020 | 64.84 | 65.23 | 63.80 | 63.95 | 916,638 | +0.12(+0.18%) |
Oct 19, 2020 | 64.53 | 65.10 | 63.65 | 63.83 | 1,354,606 | -1.40(-2.15%) |
Oct 16, 2020 | 66.49 | 66.53 | 64.87 | 65.23 | 1,320,888 | -1.54(-2.30%) |
Oct 15, 2020 | 66.35 | 67.43 | 66.18 | 66.77 | 863,348 | -0.09(-0.14%) |
Oct 14, 2020 | 66.99 | 67.53 | 66.46 | 66.86 | 1,203,850 | -0.13(-0.19%) |
Oct 13, 2020 | 68.52 | 68.71 | 66.44 | 66.99 | 1,662,800 | -2.47(-3.55%) |
Oct 12, 2020 | 69.53 | 69.90 | 68.75 | 69.46 | 964,004 | -0.07(-0.10%) |
Oct 09, 2020 | 70.97 | 70.97 | 68.87 | 69.53 | 1,155,866 | -1.17(-1.65%) |
Oct 08, 2020 | 69.77 | 71.18 | 69.49 | 70.69 | 1,864,580 | +1.50(+2.17%) |
Oct 07, 2020 | 69.87 | 70.54 | 68.89 | 69.19 | 1,444,883 | -0.47(-0.68%) |
Oct 06, 2020 | 71.47 | 71.99 | 69.38 | 69.66 | 1,543,059 | -1.31(-1.85%) |
Oct 05, 2020 | 72.16 | 72.52 | 69.98 | 70.97 | 1,120,700 | -0.65(-0.90%) |
Oct 02, 2020 | 68.23 | 71.84 | 67.79 | 71.62 | 1,308,148 | +2.05(+2.95%) |
Oct 01, 2020 | 67.70 | 69.63 | 67.50 | 69.57 | 1,054,679 | +2.12(+3.15%) |
Sep 30, 2020 | 67.88 | 68.96 | 66.59 | 67.44 | 1,572,739 | +0.02(+0.02%) |
Sep 29, 2020 | 68.29 | 68.67 | 66.35 | 67.43 | 1,118,769 | -1.23(-1.80%) |
Sep 28, 2020 | 68.24 | 69.75 | 67.96 | 68.66 | 1,562,834 | +1.95(+2.92%) |
Sep 25, 2020 | 65.22 | 66.79 | 65.08 | 66.71 | 1,017,663 | +0.83(+1.26%) |
Sep 24, 2020 | 65.72 | 66.75 | 65.10 | 65.88 | 1,183,839 | +0.32(+0.48%) |
Sep 23, 2020 | 66.46 | 67.91 | 65.52 | 65.57 | 1,939,845 | -1.24(-1.86%) |
Sep 22, 2020 | 67.27 | 69.18 | 66.56 | 66.81 | 2,671,464 | -0.51(-0.75%) |
Sep 21, 2020 | 69.72 | 70.02 | 67.05 | 67.32 | 2,506,849 | -3.12(-4.43%) |
Sep 18, 2020 | 72.18 | 72.65 | 70.30 | 70.44 | 2,587,295 | -2.49(-3.41%) |
Sep 17, 2020 | 73.81 | 74.62 | 72.53 | 72.93 | 1,767,526 | -1.71(-2.29%) |
Sep 16, 2020 | 72.84 | 75.26 | 71.73 | 74.64 | 2,133,965 | +1.79(+2.46%) |
Sep 15, 2020 | 71.58 | 74.33 | 71.58 | 72.84 | 1,258,527 | +1.54(+2.17%) |
Sep 14, 2020 | 69.71 | 71.81 | 69.71 | 71.30 | 1,188,246 | +2.24(+3.24%) |
Sep 11, 2020 | 70.16 | 70.24 | 68.47 | 69.06 | 1,704,099 | -1.07(-1.53%) |
Sep 10, 2020 | 70.74 | 71.67 | 69.85 | 70.13 | 2,158,113 | -0.84(-1.18%) |
Sep 09, 2020 | 72.19 | 72.93 | 70.70 | 70.97 | 1,859,010 | -0.89(-1.24%) |
Sep 08, 2020 | 72.56 | 72.83 | 71.60 | 71.86 | 2,109,522 | -1.02(-1.40%) |
Sep 04, 2020 | 72.87 | 73.87 | 71.56 | 72.88 | 1,323,107 | +0.15(+0.21%) |
Sep 03, 2020 | 72.58 | 74.90 | 71.96 | 72.73 | 1,085,877 | +0.51(+0.71%) |
Sep 02, 2020 | 70.84 | 72.36 | 70.45 | 72.21 | 1,468,172 | +1.37(+1.93%) |