Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.71 | 91.36 | 89.13 | 89.50 | 1,955,301 | -1.73(-1.90%) |
Nov 27, 2020 | 91.92 | 92.13 | 90.96 | 91.23 | 330,984 | -0.79(-0.85%) |
Nov 25, 2020 | 91.92 | 92.53 | 91.52 | 92.01 | 585,635 | +0.62(+0.68%) |
Nov 24, 2020 | 93.94 | 94.56 | 91.09 | 91.39 | 1,616,489 | -1.84(-1.98%) |
Nov 23, 2020 | 93.13 | 93.57 | 92.50 | 93.24 | 1,109,949 | +0.57(+0.61%) |
Nov 20, 2020 | 94.42 | 95.27 | 92.39 | 92.67 | 1,347,496 | -1.89(-2.00%) |
Nov 19, 2020 | 94.31 | 95.86 | 94.08 | 94.56 | 1,338,789 | +0.11(+0.11%) |
Nov 18, 2020 | 94.07 | 95.23 | 94.03 | 94.45 | 1,215,428 | +0.22(+0.23%) |
Nov 17, 2020 | 93.18 | 94.86 | 92.70 | 94.24 | 738,120 | +0.04(+0.04%) |
Nov 16, 2020 | 92.06 | 94.80 | 92.06 | 94.20 | 1,594,950 | +2.93(+3.21%) |
Nov 13, 2020 | 87.94 | 91.35 | 87.94 | 91.27 | 919,993 | +3.55(+4.05%) |
Nov 12, 2020 | 88.49 | 89.00 | 87.03 | 87.72 | 1,477,291 | -1.12(-1.26%) |
Nov 11, 2020 | 90.99 | 91.29 | 88.34 | 88.84 | 1,364,237 | -1.32(-1.46%) |
Nov 10, 2020 | 94.20 | 94.52 | 89.90 | 90.15 | 1,587,267 | -3.55(-3.79%) |
Nov 09, 2020 | 90.62 | 95.09 | 90.46 | 93.71 | 2,359,340 | +7.19(+8.31%) |
Nov 06, 2020 | 86.46 | 87.05 | 85.35 | 86.52 | 770,973 | +0.06(+0.07%) |
Nov 05, 2020 | 87.40 | 88.47 | 86.30 | 86.46 | 1,234,413 | +0.43(+0.50%) |
Nov 04, 2020 | 81.35 | 86.76 | 81.03 | 86.03 | 1,422,686 | +5.20(+6.44%) |
Nov 03, 2020 | 79.42 | 81.75 | 79.09 | 80.83 | 1,104,533 | +2.52(+3.22%) |
Nov 02, 2020 | 78.34 | 79.02 | 77.71 | 78.30 | 1,624,430 | +0.10(+0.13%) |
Oct 30, 2020 | 76.98 | 78.28 | 76.60 | 78.21 | 1,703,698 | +0.50(+0.64%) |
Oct 29, 2020 | 77.69 | 79.10 | 77.19 | 77.71 | 2,496,002 | -0.10(-0.13%) |
Oct 28, 2020 | 76.90 | 78.67 | 76.69 | 77.80 | 2,562,703 | -1.33(-1.67%) |
Oct 27, 2020 | 80.75 | 83.52 | 78.12 | 79.13 | 3,238,303 | -3.70(-4.47%) |
Oct 26, 2020 | 83.46 | 83.77 | 82.14 | 82.83 | 959,610 | -1.65(-1.95%) |
Oct 23, 2020 | 85.00 | 85.00 | 82.93 | 84.48 | 867,535 | +0.01(+0.01%) |
Oct 22, 2020 | 85.43 | 85.83 | 82.89 | 84.47 | 802,298 | -0.99(-1.16%) |
Oct 21, 2020 | 83.77 | 85.98 | 83.56 | 85.46 | 1,005,932 | +1.77(+2.11%) |
Oct 20, 2020 | 84.02 | 84.76 | 83.45 | 83.69 | 779,174 | +0.52(+0.63%) |
Oct 19, 2020 | 85.92 | 86.55 | 83.08 | 83.17 | 556,566 | -2.46(-2.88%) |
Oct 16, 2020 | 87.34 | 87.51 | 85.31 | 85.64 | 593,737 | -1.10(-1.27%) |
Oct 15, 2020 | 86.68 | 87.05 | 85.17 | 86.74 | 545,093 | -1.12(-1.27%) |
Oct 14, 2020 | 87.97 | 88.92 | 87.69 | 87.86 | 1,090,576 | -0.20(-0.22%) |
Oct 13, 2020 | 87.68 | 88.35 | 87.37 | 88.05 | 1,100,124 | +0.42(+0.48%) |
Oct 12, 2020 | 88.56 | 88.83 | 87.33 | 87.63 | 820,479 | +0.04(+0.04%) |
Oct 09, 2020 | 87.31 | 88.48 | 86.97 | 87.59 | 476,192 | +0.67(+0.77%) |
Oct 08, 2020 | 87.82 | 87.82 | 86.36 | 86.92 | 531,306 | +0.80(+0.92%) |
Oct 07, 2020 | 86.17 | 86.57 | 85.33 | 86.13 | 954,223 | +0.48(+0.56%) |
Oct 06, 2020 | 86.27 | 87.57 | 85.43 | 85.65 | 1,255,261 | -0.11(-0.13%) |
Oct 05, 2020 | 84.57 | 86.20 | 84.46 | 85.76 | 904,118 | +1.52(+1.81%) |
Oct 02, 2020 | 83.22 | 84.71 | 82.40 | 84.23 | 892,796 | -0.61(-0.72%) |
Oct 01, 2020 | 83.59 | 85.18 | 83.24 | 84.84 | 1,242,299 | +2.25(+2.72%) |
Sep 30, 2020 | 83.55 | 83.62 | 81.83 | 82.59 | 1,739,043 | -0.48(-0.58%) |
Sep 29, 2020 | 82.70 | 84.66 | 82.29 | 83.08 | 1,511,925 | +0.86(+1.05%) |
Sep 28, 2020 | 80.95 | 83.37 | 80.74 | 82.21 | 2,026,660 | +2.50(+3.14%) |
Sep 25, 2020 | 78.35 | 80.12 | 78.31 | 79.71 | 1,433,567 | +0.92(+1.17%) |
Sep 24, 2020 | 78.67 | 79.76 | 78.11 | 78.79 | 1,144,488 | -0.15(-0.19%) |
Sep 23, 2020 | 80.89 | 80.96 | 78.89 | 78.93 | 709,786 | -1.62(-2.01%) |
Sep 22, 2020 | 80.11 | 80.90 | 78.88 | 80.55 | 1,152,891 | +0.70(+0.87%) |
Sep 21, 2020 | 81.82 | 81.85 | 79.18 | 79.86 | 1,715,863 | -3.18(-3.83%) |
Sep 18, 2020 | 86.01 | 86.24 | 82.45 | 83.04 | 2,191,910 | -2.95(-3.43%) |
Sep 17, 2020 | 85.41 | 86.45 | 84.98 | 85.98 | 1,008,185 | -0.55(-0.64%) |
Sep 16, 2020 | 86.23 | 87.42 | 85.72 | 86.53 | 875,690 | +0.64(+0.74%) |
Sep 15, 2020 | 86.06 | 86.43 | 85.37 | 85.89 | 902,673 | +0.68(+0.79%) |
Sep 14, 2020 | 84.67 | 85.76 | 84.37 | 85.22 | 837,436 | +1.68(+2.01%) |
Sep 11, 2020 | 83.98 | 84.05 | 81.86 | 83.54 | 1,247,470 | +0.23(+0.27%) |
Sep 10, 2020 | 85.05 | 86.32 | 83.30 | 83.31 | 1,512,677 | -1.22(-1.44%) |
Sep 09, 2020 | 82.11 | 85.32 | 82.11 | 84.53 | 1,845,116 | +3.02(+3.71%) |
Sep 08, 2020 | 81.49 | 82.94 | 80.01 | 81.50 | 1,311,562 | -1.02(-1.24%) |
Sep 04, 2020 | 85.76 | 86.11 | 81.53 | 82.53 | 1,171,585 | -2.90(-3.39%) |
Sep 03, 2020 | 87.77 | 88.06 | 84.87 | 85.42 | 1,327,871 | -2.19(-2.50%) |
Sep 02, 2020 | 86.75 | 87.93 | 86.56 | 87.61 | 993,260 | +1.29(+1.49%) |