Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 77.43 | 78.49 | 75.26 | 77.93 | 2,911,908 | +2.92(+3.89%) |
Nov 27, 2020 | 73.50 | 75.25 | 72.75 | 75.01 | 1,290,400 | +2.44(+3.36%) |
Nov 25, 2020 | 69.44 | 73.32 | 68.46 | 72.57 | 3,977,900 | +3.84(+5.59%) |
Nov 24, 2020 | 70.70 | 71.49 | 68.10 | 68.73 | 1,995,310 | -2.60(-3.65%) |
Nov 23, 2020 | 70.83 | 71.74 | 70.42 | 71.33 | 2,399,659 | +0.31(+0.44%) |
Nov 20, 2020 | 70.99 | 72.75 | 70.42 | 71.02 | 2,092,100 | +0.45(+0.64%) |
Nov 19, 2020 | 69.59 | 71.56 | 69.59 | 70.57 | 2,044,683 | +1.53(+2.22%) |
Nov 18, 2020 | 68.05 | 70.00 | 67.10 | 69.04 | 2,092,415 | +0.99(+1.45%) |
Nov 17, 2020 | 68.48 | 69.03 | 66.90 | 68.05 | 2,325,480 | +0.15(+0.22%) |
Nov 16, 2020 | 67.79 | 70.39 | 67.28 | 67.90 | 2,562,230 | -2.49(-3.54%) |
Nov 13, 2020 | 70.97 | 71.89 | 69.59 | 70.39 | 1,413,200 | -0.36(-0.51%) |
Nov 12, 2020 | 70.00 | 72.38 | 70.00 | 70.75 | 2,315,845 | +1.07(+1.54%) |
Nov 11, 2020 | 67.85 | 71.09 | 67.58 | 69.68 | 2,920,233 | +3.59(+5.43%) |
Nov 10, 2020 | 68.47 | 68.99 | 64.80 | 66.09 | 3,599,930 | -3.42(-4.92%) |
Nov 09, 2020 | 71.51 | 71.92 | 65.28 | 69.51 | 4,495,143 | -7.72(-10.00%) |
Nov 06, 2020 | 77.03 | 77.91 | 75.00 | 77.23 | 1,216,400 | -0.77(-0.99%) |
Nov 05, 2020 | 78.25 | 78.99 | 77.06 | 78.00 | 1,489,246 | +1.40(+1.83%) |
Nov 04, 2020 | 75.28 | 77.59 | 73.80 | 76.60 | 1,673,679 | +3.43(+4.69%) |
Nov 03, 2020 | 73.66 | 74.47 | 72.51 | 73.17 | 1,135,354 | +0.29(+0.40%) |
Nov 02, 2020 | 74.85 | 75.52 | 71.92 | 72.88 | 1,528,830 | -0.56(-0.76%) |
Oct 30, 2020 | 74.47 | 75.71 | 72.54 | 73.44 | 2,258,100 | -1.40(-1.87%) |
Oct 29, 2020 | 76.80 | 76.90 | 74.39 | 74.84 | 1,487,648 | -1.33(-1.75%) |
Oct 28, 2020 | 75.66 | 77.23 | 74.76 | 76.17 | 2,349,020 | -0.94(-1.22%) |
Oct 27, 2020 | 80.34 | 82.24 | 75.82 | 77.11 | 8,558,591 | -9.58(-11.05%) |
Oct 26, 2020 | 87.03 | 89.99 | 84.80 | 86.69 | 3,900,600 | -0.07(-0.08%) |
Oct 23, 2020 | 86.09 | 87.00 | 85.23 | 86.76 | 1,905,400 | +0.21(+0.24%) |
Oct 22, 2020 | 86.17 | 88.72 | 84.57 | 86.55 | 2,422,738 | +0.47(+0.55%) |
Oct 21, 2020 | 88.33 | 89.08 | 85.20 | 86.08 | 1,696,142 | -0.94(-1.08%) |
Oct 20, 2020 | 86.53 | 88.24 | 85.86 | 87.02 | 1,227,756 | +0.68(+0.79%) |
Oct 19, 2020 | 85.50 | 88.27 | 85.33 | 86.34 | 1,378,309 | +1.95(+2.31%) |
Oct 16, 2020 | 85.20 | 85.93 | 84.34 | 84.39 | 1,289,500 | +0.33(+0.39%) |
Oct 15, 2020 | 82.25 | 84.58 | 81.91 | 84.06 | 1,650,239 | +0.06(+0.07%) |
Oct 14, 2020 | 85.22 | 86.00 | 83.20 | 84.00 | 1,580,850 | -1.84(-2.14%) |
Oct 13, 2020 | 83.47 | 86.23 | 83.11 | 85.84 | 2,436,236 | +2.99(+3.61%) |
Oct 12, 2020 | 82.42 | 83.16 | 81.23 | 82.85 | 1,437,524 | +1.47(+1.81%) |
Oct 09, 2020 | 80.10 | 82.25 | 79.91 | 81.38 | 951,400 | +1.44(+1.80%) |
Oct 08, 2020 | 80.04 | 81.17 | 78.79 | 79.94 | 1,497,770 | +0.22(+0.28%) |
Oct 07, 2020 | 77.01 | 80.04 | 76.99 | 79.72 | 1,894,181 | +3.55(+4.66%) |
Oct 06, 2020 | 75.26 | 78.00 | 75.02 | 76.17 | 1,770,586 | +1.41(+1.89%) |
Oct 05, 2020 | 72.77 | 75.14 | 71.54 | 74.76 | 1,942,820 | +2.19(+3.02%) |
Oct 02, 2020 | 73.05 | 74.48 | 72.22 | 72.57 | 1,298,800 | -1.94(-2.60%) |
Oct 01, 2020 | 72.44 | 74.71 | 71.99 | 74.51 | 1,519,138 | +3.07(+4.30%) |
Sep 30, 2020 | 71.47 | 72.56 | 70.45 | 71.44 | 1,367,089 | -0.25(-0.35%) |
Sep 29, 2020 | 70.86 | 72.15 | 70.23 | 71.69 | 981,127 | +0.90(+1.27%) |
Sep 28, 2020 | 70.24 | 71.96 | 70.00 | 70.79 | 1,632,421 | +1.13(+1.62%) |
Sep 25, 2020 | 68.30 | 70.27 | 67.89 | 69.66 | 1,026,100 | +1.72(+2.53%) |
Sep 24, 2020 | 69.17 | 69.69 | 66.81 | 67.94 | 1,802,642 | -2.01(-2.87%) |
Sep 23, 2020 | 68.52 | 71.52 | 68.46 | 69.95 | 2,200,049 | +1.46(+2.13%) |
Sep 22, 2020 | 67.54 | 68.62 | 64.90 | 68.49 | 3,866,817 | +0.44(+0.65%) |
Sep 21, 2020 | 63.76 | 68.22 | 63.75 | 68.05 | 4,983,010 | +3.95(+6.16%) |
Sep 18, 2020 | 66.03 | 66.37 | 62.84 | 64.10 | 2,394,300 | -1.16(-1.78%) |
Sep 17, 2020 | 65.08 | 65.54 | 63.56 | 65.26 | 1,801,623 | -0.97(-1.46%) |
Sep 16, 2020 | 66.92 | 67.59 | 65.27 | 66.23 | 1,649,377 | -0.16(-0.24%) |
Sep 15, 2020 | 66.90 | 67.14 | 65.25 | 66.39 | 1,741,429 | +0.38(+0.58%) |
Sep 14, 2020 | 66.59 | 66.59 | 64.60 | 66.01 | 1,456,193 | +0.36(+0.55%) |
Sep 11, 2020 | 66.50 | 67.44 | 64.70 | 65.65 | 2,096,400 | +0.12(+0.18%) |
Sep 10, 2020 | 68.27 | 69.15 | 64.91 | 65.53 | 2,035,733 | -2.49(-3.66%) |
Sep 09, 2020 | 67.12 | 68.83 | 66.14 | 68.02 | 2,343,386 | +2.01(+3.04%) |
Sep 08, 2020 | 65.88 | 68.33 | 64.72 | 66.01 | 2,494,471 | -1.93(-2.84%) |
Sep 04, 2020 | 68.95 | 69.76 | 63.52 | 67.94 | 4,104,000 | -1.96(-2.80%) |
Sep 03, 2020 | 76.10 | 76.36 | 68.30 | 69.90 | 5,064,632 | -8.06(-10.34%) |
Sep 02, 2020 | 77.73 | 78.29 | 74.13 | 77.96 | 4,180,526 | +1.38(+1.80%) |