Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.85 | 83.95 | 82.82 | 83.30 | 10,967,809 | -0.75(-0.89%) |
Nov 27, 2020 | 84.41 | 84.68 | 83.79 | 84.04 | 5,308,451 | -0.14(-0.17%) |
Nov 25, 2020 | 84.76 | 84.78 | 83.77 | 84.19 | 9,916,013 | -0.64(-0.76%) |
Nov 24, 2020 | 84.65 | 85.30 | 84.23 | 84.83 | 14,771,332 | +1.46(+1.75%) |
Nov 23, 2020 | 82.70 | 83.53 | 82.70 | 83.37 | 12,043,621 | +1.37(+1.67%) |
Nov 20, 2020 | 82.55 | 82.88 | 81.81 | 82.00 | 7,703,436 | -0.75(-0.90%) |
Nov 19, 2020 | 82.33 | 82.82 | 81.79 | 82.75 | 8,930,800 | +0.21(+0.25%) |
Nov 18, 2020 | 83.56 | 83.91 | 82.48 | 82.54 | 12,557,264 | -0.37(-0.45%) |
Nov 17, 2020 | 82.50 | 83.18 | 81.68 | 82.91 | 11,655,449 | -0.22(-0.26%) |
Nov 16, 2020 | 82.95 | 83.26 | 81.78 | 83.13 | 15,180,488 | +1.98(+2.44%) |
Nov 13, 2020 | 80.06 | 81.24 | 80.00 | 81.15 | 9,810,542 | +1.76(+2.22%) |
Nov 12, 2020 | 79.49 | 80.25 | 78.84 | 79.39 | 11,388,849 | -0.92(-1.14%) |
Nov 11, 2020 | 81.50 | 81.51 | 79.90 | 80.31 | 11,711,119 | -0.68(-0.84%) |
Nov 10, 2020 | 79.85 | 81.31 | 79.61 | 80.99 | 20,059,276 | +1.40(+1.76%) |
Nov 09, 2020 | 82.20 | 83.15 | 79.53 | 79.59 | 26,836,898 | +2.62(+3.41%) |
Nov 06, 2020 | 76.75 | 77.31 | 76.42 | 76.97 | 10,664,988 | +0.08(+0.10%) |
Nov 05, 2020 | 76.14 | 77.39 | 76.10 | 76.89 | 12,849,677 | +1.77(+2.36%) |
Nov 04, 2020 | 75.28 | 76.82 | 74.63 | 75.12 | 24,549,922 | -0.79(-1.03%) |
Nov 03, 2020 | 74.73 | 76.33 | 74.56 | 75.91 | 17,285,588 | +2.18(+2.95%) |
Nov 02, 2020 | 72.86 | 73.87 | 72.33 | 73.73 | 14,970,931 | +1.94(+2.70%) |
Oct 30, 2020 | 71.50 | 72.08 | 70.70 | 71.79 | 16,253,710 | -0.09(-0.12%) |
Oct 29, 2020 | 70.80 | 72.49 | 70.63 | 71.88 | 15,083,968 | +1.03(+1.46%) |
Oct 28, 2020 | 71.75 | 72.56 | 70.76 | 70.84 | 18,306,266 | -2.40(-3.28%) |
Oct 27, 2020 | 74.67 | 74.75 | 73.23 | 73.25 | 9,232,473 | -1.64(-2.19%) |
Oct 26, 2020 | 75.79 | 75.88 | 74.07 | 74.88 | 11,300,448 | -1.92(-2.50%) |
Oct 23, 2020 | 76.90 | 77.14 | 76.22 | 76.81 | 8,495,107 | +0.30(+0.40%) |
Oct 22, 2020 | 76.05 | 76.63 | 75.81 | 76.50 | 7,269,068 | +0.62(+0.82%) |
Oct 21, 2020 | 76.37 | 77.00 | 75.88 | 75.88 | 8,462,926 | -0.78(-1.01%) |
Oct 20, 2020 | 76.65 | 77.63 | 76.47 | 76.65 | 10,364,295 | +0.40(+0.52%) |
Oct 19, 2020 | 77.27 | 77.71 | 75.97 | 76.26 | 9,015,759 | -0.96(-1.24%) |
Oct 16, 2020 | 77.13 | 77.69 | 77.01 | 77.21 | 9,957,758 | +0.56(+0.73%) |
Oct 15, 2020 | 75.56 | 76.69 | 75.43 | 76.65 | 12,749,425 | +0.27(+0.36%) |
Oct 14, 2020 | 76.08 | 76.96 | 76.07 | 76.38 | 10,623,716 | +0.43(+0.56%) |
Oct 13, 2020 | 76.27 | 76.73 | 75.73 | 75.95 | 11,629,944 | -0.85(-1.11%) |
Oct 12, 2020 | 76.71 | 77.08 | 76.48 | 76.81 | 9,154,494 | +0.44(+0.57%) |
Oct 09, 2020 | 76.56 | 76.89 | 76.13 | 76.37 | 13,320,164 | +0.28(+0.37%) |
Oct 08, 2020 | 75.84 | 76.09 | 75.17 | 76.09 | 17,270,312 | +0.75(+0.99%) |
Oct 07, 2020 | 74.58 | 75.57 | 74.55 | 75.34 | 10,621,189 | +1.63(+2.21%) |
Oct 06, 2020 | 74.93 | 75.43 | 73.64 | 73.71 | 13,302,758 | -0.91(-1.22%) |
Oct 05, 2020 | 74.06 | 74.78 | 74.06 | 74.62 | 9,385,509 | +1.18(+1.61%) |
Oct 02, 2020 | 71.44 | 73.86 | 71.41 | 73.44 | 18,912,586 | +0.81(+1.12%) |
Oct 01, 2020 | 73.35 | 73.68 | 72.11 | 72.62 | 14,843,593 | -0.22(-0.30%) |
Sep 30, 2020 | 73.31 | 74.17 | 72.30 | 72.84 | 12,877,383 | -0.19(-0.26%) |
Sep 29, 2020 | 73.55 | 73.85 | 72.82 | 73.03 | 10,180,478 | -0.65(-0.89%) |
Sep 28, 2020 | 73.29 | 74.27 | 73.29 | 73.68 | 7,830,699 | +1.31(+1.80%) |
Sep 25, 2020 | 70.87 | 72.62 | 70.87 | 72.38 | 7,764,309 | +1.07(+1.50%) |
Sep 24, 2020 | 71.09 | 72.11 | 70.35 | 71.31 | 12,799,391 | +0.10(+0.15%) |
Sep 23, 2020 | 72.65 | 73.42 | 71.12 | 71.20 | 17,320,162 | -1.30(-1.79%) |
Sep 22, 2020 | 71.76 | 72.64 | 71.70 | 72.50 | 7,939,377 | +0.71(+0.99%) |
Sep 21, 2020 | 72.92 | 73.08 | 71.07 | 71.79 | 24,505,014 | -2.46(-3.32%) |
Sep 18, 2020 | 75.33 | 75.61 | 74.20 | 74.25 | 14,173,097 | -0.84(-1.12%) |
Sep 17, 2020 | 73.87 | 75.56 | 73.53 | 75.09 | 20,439,686 | +0.15(+0.20%) |
Sep 16, 2020 | 74.77 | 75.70 | 74.36 | 74.94 | 10,925,924 | +0.75(+1.02%) |
Sep 15, 2020 | 74.44 | 74.63 | 74.07 | 74.19 | 14,408,343 | +0.05(+0.06%) |
Sep 14, 2020 | 73.84 | 74.38 | 73.49 | 74.14 | 10,229,381 | +0.99(+1.35%) |
Sep 11, 2020 | 72.45 | 73.50 | 72.39 | 73.15 | 17,107,020 | +0.98(+1.36%) |
Sep 10, 2020 | 73.35 | 73.58 | 71.95 | 72.17 | 17,555,572 | -0.93(-1.28%) |
Sep 09, 2020 | 72.65 | 73.71 | 72.46 | 73.11 | 17,210,598 | +1.11(+1.54%) |
Sep 08, 2020 | 72.87 | 72.95 | 71.79 | 71.99 | 15,822,829 | -1.38(-1.88%) |
Sep 04, 2020 | 73.85 | 74.34 | 72.40 | 73.37 | 22,950,676 | +0.17(+0.23%) |
Sep 03, 2020 | 75.37 | 75.65 | 72.73 | 73.20 | 21,213,456 | -2.11(-2.80%) |
Sep 02, 2020 | 74.35 | 75.52 | 74.14 | 75.31 | 16,268,004 | +1.23(+1.65%) |