Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.21 | 83.48 | 79.03 | 79.48 | 4,765,529 | -1.97(-2.42%) |
Nov 27, 2020 | 82.76 | 83.13 | 81.28 | 81.44 | 2,305,320 | -1.99(-2.38%) |
Nov 25, 2020 | 83.55 | 83.75 | 81.35 | 83.43 | 3,550,974 | -1.36(-1.60%) |
Nov 24, 2020 | 83.10 | 85.45 | 82.37 | 84.78 | 3,487,452 | +3.79(+4.67%) |
Nov 23, 2020 | 79.03 | 81.44 | 78.59 | 81.00 | 2,397,305 | +3.43(+4.43%) |
Nov 20, 2020 | 78.35 | 78.95 | 77.05 | 77.56 | 3,722,197 | -1.31(-1.66%) |
Nov 19, 2020 | 78.64 | 79.23 | 77.65 | 78.87 | 4,970,567 | -0.58(-0.72%) |
Nov 18, 2020 | 81.88 | 82.96 | 79.38 | 79.45 | 2,888,847 | -2.00(-2.45%) |
Nov 17, 2020 | 80.83 | 82.23 | 79.34 | 81.44 | 1,971,185 | -0.79(-0.96%) |
Nov 16, 2020 | 83.51 | 84.09 | 81.31 | 82.23 | 2,225,410 | +1.77(+2.20%) |
Nov 13, 2020 | 78.31 | 80.99 | 78.31 | 80.46 | 2,456,932 | +2.90(+3.73%) |
Nov 12, 2020 | 77.28 | 78.49 | 76.59 | 77.56 | 2,293,930 | -1.01(-1.29%) |
Nov 11, 2020 | 80.82 | 81.17 | 77.69 | 78.58 | 2,919,340 | -1.87(-2.32%) |
Nov 10, 2020 | 80.98 | 82.23 | 79.60 | 80.44 | 2,843,106 | -0.25(-0.31%) |
Nov 09, 2020 | 79.17 | 83.80 | 78.68 | 80.69 | 6,108,247 | +8.52(+11.80%) |
Nov 06, 2020 | 73.38 | 74.05 | 71.56 | 72.17 | 2,758,001 | -0.77(-1.06%) |
Nov 05, 2020 | 70.86 | 73.42 | 70.63 | 72.94 | 2,474,982 | +2.92(+4.17%) |
Nov 04, 2020 | 70.43 | 72.10 | 67.71 | 70.02 | 3,441,040 | -1.87(-2.60%) |
Nov 03, 2020 | 71.63 | 73.06 | 71.21 | 71.90 | 2,865,404 | +1.75(+2.50%) |
Nov 02, 2020 | 69.19 | 70.64 | 68.60 | 70.14 | 2,806,934 | +2.41(+3.56%) |
Oct 30, 2020 | 67.33 | 67.85 | 66.06 | 67.73 | 2,267,901 | -0.04(-0.05%) |
Oct 29, 2020 | 66.25 | 68.23 | 65.60 | 67.77 | 2,753,317 | +0.97(+1.46%) |
Oct 28, 2020 | 66.54 | 68.22 | 66.29 | 66.80 | 3,988,775 | -1.84(-2.69%) |
Oct 27, 2020 | 69.30 | 69.50 | 68.30 | 68.64 | 3,262,425 | -0.82(-1.19%) |
Oct 26, 2020 | 71.02 | 71.15 | 68.76 | 69.47 | 5,514,790 | -2.82(-3.90%) |
Oct 23, 2020 | 74.59 | 75.07 | 71.20 | 72.28 | 8,214,830 | -0.94(-1.28%) |
Oct 22, 2020 | 69.24 | 71.80 | 69.12 | 73.22 | 11,274,484 | +4.89(+7.16%) |
Oct 21, 2020 | 71.28 | 71.55 | 68.28 | 68.33 | 6,150,131 | -3.29(-4.59%) |
Oct 20, 2020 | 72.20 | 73.30 | 71.51 | 71.62 | 2,714,205 | +0.14(+0.19%) |
Oct 19, 2020 | 73.93 | 74.05 | 71.45 | 71.48 | 2,210,172 | -1.95(-2.65%) |
Oct 16, 2020 | 73.37 | 74.04 | 72.77 | 73.42 | 3,873,666 | +0.62(+0.85%) |
Oct 15, 2020 | 71.90 | 72.94 | 71.21 | 72.80 | 3,105,998 | -0.10(-0.14%) |
Oct 14, 2020 | 73.86 | 74.35 | 72.81 | 72.91 | 1,715,234 | -0.82(-1.11%) |
Oct 13, 2020 | 73.57 | 74.77 | 73.10 | 73.72 | 2,134,212 | -0.81(-1.08%) |
Oct 12, 2020 | 73.97 | 75.14 | 73.51 | 74.53 | 2,218,403 | +0.49(+0.66%) |
Oct 09, 2020 | 75.31 | 75.70 | 73.42 | 74.04 | 1,870,425 | -0.37(-0.50%) |
Oct 08, 2020 | 72.84 | 74.51 | 71.89 | 74.41 | 2,200,356 | +1.89(+2.61%) |
Oct 07, 2020 | 71.25 | 73.03 | 71.25 | 72.52 | 2,965,041 | +2.42(+3.45%) |
Oct 06, 2020 | 73.22 | 74.13 | 69.73 | 70.10 | 3,101,056 | -2.23(-3.09%) |
Oct 05, 2020 | 70.68 | 72.49 | 70.15 | 72.33 | 3,276,570 | +2.87(+4.14%) |
Oct 02, 2020 | 66.30 | 70.14 | 65.83 | 69.46 | 2,906,409 | +1.86(+2.76%) |
Oct 01, 2020 | 67.64 | 69.80 | 66.09 | 67.59 | 3,018,860 | +0.99(+1.49%) |
Sep 30, 2020 | 65.80 | 68.16 | 65.56 | 66.60 | 2,975,268 | +1.31(+2.00%) |
Sep 29, 2020 | 65.98 | 66.40 | 64.65 | 65.30 | 2,320,383 | -0.82(-1.23%) |
Sep 28, 2020 | 65.95 | 67.09 | 64.85 | 66.11 | 1,849,615 | +1.83(+2.84%) |
Sep 25, 2020 | 62.30 | 64.72 | 62.17 | 64.29 | 2,148,356 | +1.17(+1.85%) |
Sep 24, 2020 | 63.16 | 64.30 | 61.60 | 63.12 | 3,586,576 | -0.03(-0.04%) |
Sep 23, 2020 | 65.11 | 66.08 | 63.03 | 63.15 | 4,756,336 | -1.70(-2.62%) |
Sep 22, 2020 | 66.08 | 66.97 | 63.54 | 64.84 | 3,439,399 | -1.57(-2.36%) |
Sep 21, 2020 | 67.54 | 68.09 | 65.66 | 66.41 | 4,266,524 | -3.84(-5.46%) |
Sep 18, 2020 | 70.22 | 71.22 | 69.52 | 70.25 | 3,288,456 | -0.18(-0.25%) |
Sep 17, 2020 | 69.29 | 71.83 | 68.94 | 70.42 | 3,440,919 | -0.18(-0.25%) |
Sep 16, 2020 | 68.08 | 71.24 | 66.93 | 70.60 | 3,985,312 | +2.66(+3.92%) |
Sep 15, 2020 | 68.99 | 69.27 | 67.36 | 67.94 | 2,882,831 | -1.24(-1.80%) |
Sep 14, 2020 | 66.62 | 69.59 | 66.47 | 69.18 | 3,838,192 | +3.33(+5.05%) |
Sep 11, 2020 | 64.43 | 66.04 | 63.92 | 65.85 | 2,387,230 | +1.51(+2.35%) |
Sep 10, 2020 | 65.99 | 67.24 | 64.22 | 64.34 | 2,833,877 | -1.07(-1.63%) |
Sep 09, 2020 | 66.08 | 66.08 | 64.68 | 65.41 | 2,777,910 | +0.19(+0.30%) |
Sep 08, 2020 | 67.07 | 67.22 | 65.17 | 65.21 | 3,640,343 | -3.36(-4.91%) |
Sep 04, 2020 | 67.06 | 69.03 | 66.21 | 68.58 | 5,407,142 | +3.77(+5.82%) |
Sep 03, 2020 | 64.88 | 66.62 | 64.00 | 64.81 | 2,496,564 | +0.51(+0.79%) |
Sep 02, 2020 | 63.40 | 64.65 | 63.17 | 64.30 | 1,586,384 | +0.73(+1.15%) |