Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.57 | 83.84 | 79.38 | 79.82 | 4,744,854 | -1.98(-2.42%) |
Nov 27, 2020 | 83.12 | 83.49 | 81.63 | 81.80 | 2,295,319 | -1.99(-2.38%) |
Nov 25, 2020 | 83.91 | 84.12 | 81.71 | 83.79 | 3,535,568 | -1.36(-1.60%) |
Nov 24, 2020 | 83.46 | 85.83 | 82.73 | 85.15 | 3,472,322 | +3.80(+4.67%) |
Nov 23, 2020 | 79.38 | 81.80 | 78.93 | 81.35 | 2,386,904 | +3.45(+4.43%) |
Nov 20, 2020 | 78.69 | 79.29 | 77.39 | 77.90 | 3,706,049 | -1.31(-1.66%) |
Nov 19, 2020 | 78.98 | 79.58 | 77.99 | 79.22 | 4,949,003 | -0.58(-0.72%) |
Nov 18, 2020 | 82.24 | 83.32 | 79.73 | 79.79 | 2,876,314 | -2.00(-2.45%) |
Nov 17, 2020 | 81.18 | 82.59 | 79.68 | 81.80 | 1,962,633 | -0.79(-0.96%) |
Nov 16, 2020 | 83.88 | 84.45 | 81.67 | 82.59 | 2,215,755 | +1.78(+2.20%) |
Nov 13, 2020 | 78.65 | 81.34 | 78.65 | 80.81 | 2,446,273 | +2.91(+3.73%) |
Nov 12, 2020 | 77.61 | 78.83 | 76.92 | 77.90 | 2,283,978 | -1.02(-1.29%) |
Nov 11, 2020 | 81.17 | 81.52 | 78.03 | 78.92 | 2,906,675 | -1.87(-2.32%) |
Nov 10, 2020 | 81.33 | 82.59 | 79.94 | 80.79 | 2,830,772 | -0.25(-0.31%) |
Nov 09, 2020 | 79.52 | 84.17 | 79.02 | 81.04 | 6,081,747 | +8.56(+11.80%) |
Nov 06, 2020 | 73.70 | 74.37 | 71.88 | 72.49 | 2,746,036 | -0.77(-1.06%) |
Nov 05, 2020 | 71.17 | 73.74 | 70.93 | 73.26 | 2,464,245 | +2.93(+4.17%) |
Nov 04, 2020 | 70.74 | 72.41 | 68.00 | 70.33 | 3,426,112 | -1.88(-2.60%) |
Nov 03, 2020 | 71.94 | 73.38 | 71.52 | 72.21 | 2,852,973 | +1.76(+2.50%) |
Nov 02, 2020 | 69.49 | 70.95 | 68.89 | 70.45 | 2,794,757 | +2.42(+3.56%) |
Oct 30, 2020 | 67.62 | 68.14 | 66.34 | 68.03 | 2,258,062 | -0.04(-0.05%) |
Oct 29, 2020 | 66.54 | 68.53 | 65.89 | 68.07 | 2,741,372 | +0.98(+1.46%) |
Oct 28, 2020 | 66.83 | 68.51 | 66.58 | 67.09 | 3,971,471 | -1.85(-2.69%) |
Oct 27, 2020 | 69.60 | 69.81 | 68.60 | 68.94 | 3,248,272 | -0.83(-1.19%) |
Oct 26, 2020 | 71.33 | 71.46 | 69.06 | 69.77 | 5,490,865 | -2.83(-3.90%) |
Oct 23, 2020 | 74.92 | 75.40 | 71.51 | 72.60 | 8,179,192 | -0.94(-1.28%) |
Oct 22, 2020 | 69.55 | 72.12 | 69.42 | 73.54 | 11,225,572 | +4.92(+7.16%) |
Oct 21, 2020 | 71.59 | 71.86 | 68.58 | 68.62 | 6,123,450 | -3.30(-4.59%) |
Oct 20, 2020 | 72.52 | 73.62 | 71.82 | 71.93 | 2,702,430 | +0.14(+0.19%) |
Oct 19, 2020 | 74.26 | 74.37 | 71.76 | 71.79 | 2,200,584 | -1.95(-2.65%) |
Oct 16, 2020 | 73.69 | 74.36 | 73.08 | 73.74 | 3,856,861 | +0.62(+0.85%) |
Oct 15, 2020 | 72.22 | 73.26 | 71.52 | 73.12 | 3,092,524 | -0.10(-0.14%) |
Oct 14, 2020 | 74.18 | 74.68 | 73.13 | 73.22 | 1,707,793 | -0.82(-1.11%) |
Oct 13, 2020 | 73.89 | 75.09 | 73.42 | 74.04 | 2,124,953 | -0.81(-1.08%) |
Oct 12, 2020 | 74.29 | 75.47 | 73.83 | 74.85 | 2,208,779 | +0.49(+0.66%) |
Oct 09, 2020 | 75.63 | 76.03 | 73.74 | 74.36 | 1,862,310 | -0.37(-0.50%) |
Oct 08, 2020 | 73.16 | 74.83 | 72.20 | 74.73 | 2,190,810 | +1.90(+2.61%) |
Oct 07, 2020 | 71.56 | 73.34 | 71.56 | 72.83 | 2,952,178 | +2.43(+3.45%) |
Oct 06, 2020 | 73.54 | 74.45 | 70.03 | 70.40 | 3,087,602 | -2.24(-3.09%) |
Oct 05, 2020 | 70.99 | 72.80 | 70.46 | 72.65 | 3,262,355 | +2.89(+4.14%) |
Oct 02, 2020 | 66.59 | 70.45 | 66.12 | 69.76 | 2,893,800 | +1.87(+2.76%) |
Oct 01, 2020 | 67.94 | 70.11 | 66.38 | 67.89 | 3,005,763 | +1.00(+1.49%) |
Sep 30, 2020 | 66.08 | 68.46 | 65.84 | 66.89 | 2,962,361 | +1.31(+2.00%) |
Sep 29, 2020 | 66.27 | 66.69 | 64.93 | 65.58 | 2,310,317 | -0.82(-1.23%) |
Sep 28, 2020 | 66.23 | 67.38 | 65.13 | 66.40 | 1,841,591 | +1.83(+2.84%) |
Sep 25, 2020 | 62.57 | 65.00 | 62.44 | 64.57 | 2,139,036 | +1.17(+1.85%) |
Sep 24, 2020 | 63.43 | 64.58 | 61.87 | 63.39 | 3,571,017 | -0.03(-0.04%) |
Sep 23, 2020 | 65.39 | 66.36 | 63.30 | 63.42 | 4,735,701 | -1.70(-2.62%) |
Sep 22, 2020 | 66.36 | 67.27 | 63.81 | 65.12 | 3,424,478 | -1.57(-2.36%) |
Sep 21, 2020 | 67.83 | 68.38 | 65.94 | 66.70 | 4,248,015 | -3.85(-5.46%) |
Sep 18, 2020 | 70.52 | 71.53 | 69.83 | 70.55 | 3,274,190 | -0.18(-0.25%) |
Sep 17, 2020 | 69.59 | 72.14 | 69.24 | 70.73 | 3,425,992 | -0.18(-0.25%) |
Sep 16, 2020 | 68.37 | 71.55 | 67.22 | 70.91 | 3,968,022 | +2.67(+3.92%) |
Sep 15, 2020 | 69.29 | 69.57 | 67.66 | 68.23 | 2,870,325 | -1.25(-1.80%) |
Sep 14, 2020 | 66.91 | 69.90 | 66.76 | 69.48 | 3,821,540 | +3.34(+5.05%) |
Sep 11, 2020 | 64.71 | 66.33 | 64.20 | 66.14 | 2,376,874 | +1.52(+2.35%) |
Sep 10, 2020 | 66.28 | 67.54 | 64.50 | 64.62 | 2,821,583 | -1.07(-1.63%) |
Sep 09, 2020 | 66.37 | 66.37 | 64.97 | 65.69 | 2,765,859 | +0.20(+0.30%) |
Sep 08, 2020 | 67.36 | 67.52 | 65.45 | 65.50 | 3,624,550 | -3.38(-4.91%) |
Sep 04, 2020 | 67.35 | 69.33 | 66.50 | 68.88 | 5,383,685 | +3.79(+5.82%) |
Sep 03, 2020 | 65.16 | 66.91 | 64.28 | 65.09 | 2,485,733 | +0.51(+0.79%) |
Sep 02, 2020 | 63.67 | 64.93 | 63.45 | 64.58 | 1,579,501 | +0.74(+1.15%) |