Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 91.42 | 91.78 | 90.14 | 90.91 | 14,747,369 | -1.61(-1.74%) |
Nov 27, 2020 | 92.34 | 93.02 | 91.88 | 92.52 | 4,660,461 | +1.17(+1.28%) |
Nov 25, 2020 | 90.14 | 91.82 | 90.09 | 91.35 | 5,543,888 | +0.80(+0.88%) |
Nov 24, 2020 | 92.29 | 92.38 | 89.97 | 90.55 | 7,483,343 | -1.40(-1.52%) |
Nov 23, 2020 | 91.04 | 92.70 | 90.75 | 91.95 | 9,393,956 | +2.62(+2.94%) |
Nov 20, 2020 | 90.57 | 91.08 | 89.30 | 89.33 | 5,694,470 | -1.20(-1.32%) |
Nov 19, 2020 | 90.68 | 90.76 | 89.60 | 90.53 | 5,909,320 | -0.30(-0.33%) |
Nov 18, 2020 | 92.32 | 92.58 | 90.30 | 90.83 | 9,095,942 | +1.14(+1.27%) |
Nov 17, 2020 | 91.81 | 91.91 | 89.66 | 89.68 | 11,564,219 | -3.34(-3.59%) |
Nov 16, 2020 | 90.35 | 95.99 | 90.29 | 93.02 | 19,642,104 | +5.67(+6.49%) |
Nov 13, 2020 | 85.78 | 87.90 | 85.47 | 87.35 | 9,796,893 | +3.19(+3.79%) |
Nov 12, 2020 | 85.16 | 86.10 | 84.13 | 84.16 | 7,977,398 | -0.99(-1.17%) |
Nov 11, 2020 | 83.86 | 85.44 | 83.73 | 85.16 | 8,212,766 | +3.02(+3.67%) |
Nov 10, 2020 | 82.83 | 83.21 | 81.24 | 82.14 | 8,907,324 | -1.28(-1.54%) |
Nov 09, 2020 | 86.09 | 86.66 | 83.34 | 83.42 | 9,576,467 | -2.23(-2.60%) |
Nov 06, 2020 | 84.15 | 85.74 | 83.44 | 85.65 | 6,833,172 | +0.92(+1.08%) |
Nov 05, 2020 | 84.73 | 85.23 | 84.12 | 84.74 | 7,111,317 | +0.92(+1.10%) |
Nov 04, 2020 | 83.13 | 84.12 | 82.89 | 83.82 | 8,119,847 | +1.65(+2.01%) |
Nov 03, 2020 | 80.76 | 82.68 | 80.64 | 82.17 | 6,691,565 | +1.86(+2.31%) |
Nov 02, 2020 | 79.27 | 80.55 | 79.21 | 80.31 | 7,034,294 | +1.72(+2.19%) |
Oct 30, 2020 | 79.11 | 79.41 | 77.92 | 78.59 | 5,298,006 | -0.96(-1.20%) |
Oct 29, 2020 | 78.96 | 79.95 | 78.73 | 79.54 | 6,237,918 | +0.97(+1.24%) |
Oct 28, 2020 | 79.79 | 80.03 | 78.56 | 78.57 | 9,312,708 | -2.68(-3.30%) |
Oct 27, 2020 | 81.48 | 81.73 | 80.56 | 81.25 | 5,672,625 | -0.02(-0.02%) |
Oct 26, 2020 | 81.72 | 82.25 | 80.37 | 81.27 | 5,941,782 | -1.48(-1.79%) |
Oct 23, 2020 | 82.69 | 82.88 | 81.92 | 82.75 | 4,445,206 | +0.09(+0.11%) |
Oct 22, 2020 | 82.87 | 83.34 | 82.35 | 82.66 | 6,038,761 | +0.53(+0.65%) |
Oct 21, 2020 | 82.46 | 83.27 | 82.06 | 82.12 | 7,877,866 | -0.58(-0.70%) |
Oct 20, 2020 | 82.26 | 83.38 | 82.24 | 82.70 | 7,852,566 | +0.66(+0.80%) |
Oct 19, 2020 | 82.78 | 83.98 | 81.79 | 82.05 | 8,528,301 | +0.81(+0.99%) |
Oct 16, 2020 | 82.97 | 83.01 | 81.00 | 81.24 | 7,961,522 | -1.36(-1.64%) |
Oct 15, 2020 | 81.79 | 83.86 | 81.70 | 82.60 | 11,025,529 | -0.42(-0.51%) |
Oct 14, 2020 | 84.00 | 84.22 | 82.71 | 83.02 | 8,731,697 | -0.97(-1.16%) |
Oct 13, 2020 | 84.80 | 84.94 | 83.80 | 84.00 | 8,799,706 | -1.19(-1.40%) |
Oct 12, 2020 | 83.51 | 85.52 | 83.10 | 85.19 | 10,693,413 | +2.00(+2.40%) |
Oct 09, 2020 | 82.78 | 83.21 | 82.12 | 83.19 | 8,120,002 | +0.92(+1.12%) |
Oct 08, 2020 | 83.26 | 83.26 | 81.07 | 82.27 | 11,651,240 | +0.82(+1.01%) |
Oct 07, 2020 | 79.44 | 81.52 | 79.44 | 81.45 | 12,213,219 | +3.56(+4.57%) |
Oct 06, 2020 | 78.50 | 79.13 | 77.55 | 77.89 | 8,318,355 | -1.33(-1.68%) |
Oct 05, 2020 | 76.41 | 79.30 | 76.41 | 79.22 | 10,796,923 | +3.50(+4.63%) |
Oct 02, 2020 | 75.63 | 77.02 | 75.53 | 75.71 | 6,558,902 | -1.71(-2.20%) |
Oct 01, 2020 | 76.89 | 77.51 | 76.59 | 77.42 | 6,673,940 | +1.45(+1.91%) |
Sep 30, 2020 | 75.52 | 76.77 | 75.50 | 75.97 | 6,273,256 | +0.52(+0.70%) |
Sep 29, 2020 | 74.68 | 76.12 | 74.32 | 75.44 | 6,526,972 | +0.69(+0.93%) |
Sep 28, 2020 | 75.25 | 75.31 | 74.47 | 74.75 | 6,401,515 | +0.83(+1.13%) |
Sep 25, 2020 | 73.25 | 73.95 | 72.52 | 73.91 | 6,464,562 | +0.47(+0.64%) |
Sep 24, 2020 | 71.98 | 74.02 | 71.37 | 73.44 | 10,606,484 | +0.43(+0.59%) |
Sep 23, 2020 | 74.68 | 74.90 | 72.99 | 73.01 | 9,698,201 | -2.40(-3.18%) |
Sep 22, 2020 | 75.74 | 75.80 | 74.40 | 75.41 | 6,799,097 | -0.10(-0.14%) |
Sep 21, 2020 | 74.78 | 75.57 | 74.10 | 75.52 | 8,980,830 | +0.34(+0.45%) |
Sep 18, 2020 | 77.18 | 77.62 | 75.07 | 75.18 | 11,235,798 | -1.57(-2.05%) |
Sep 17, 2020 | 75.90 | 77.11 | 75.53 | 76.75 | 10,766,403 | -0.74(-0.95%) |
Sep 16, 2020 | 80.62 | 80.62 | 77.40 | 77.49 | 15,554,793 | -2.54(-3.17%) |
Sep 15, 2020 | 76.02 | 80.90 | 75.86 | 80.02 | 22,569,330 | +4.99(+6.65%) |
Sep 14, 2020 | 75.04 | 75.61 | 74.52 | 75.04 | 7,552,689 | +1.57(+2.13%) |
Sep 11, 2020 | 74.58 | 74.85 | 73.27 | 73.47 | 8,425,236 | -0.07(-0.10%) |
Sep 10, 2020 | 75.26 | 75.72 | 73.41 | 73.54 | 12,059,221 | -0.47(-0.63%) |
Sep 09, 2020 | 73.28 | 74.29 | 73.22 | 74.01 | 8,438,105 | +1.94(+2.69%) |
Sep 08, 2020 | 72.72 | 73.78 | 71.98 | 72.07 | 12,393,587 | -1.48(-2.01%) |
Sep 04, 2020 | 75.04 | 75.94 | 72.16 | 73.55 | 14,631,786 | -2.12(-2.80%) |
Sep 03, 2020 | 75.61 | 76.26 | 73.06 | 75.67 | 21,528,674 | -0.92(-1.20%) |
Sep 02, 2020 | 75.83 | 77.10 | 74.46 | 76.59 | 13,479,835 | +0.58(+0.76%) |