Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.84 | 85.07 | 84.84 | 85.07 | 867 | +0.31(+0.37%) |
Nov 27, 2020 | 84.60 | 84.76 | 84.60 | 84.76 | 2,783 | +0.24(+0.28%) |
Nov 25, 2020 | 84.58 | 84.58 | 84.52 | 84.52 | 445 | +0.01(+0.01%) |
Nov 24, 2020 | 84.66 | 84.72 | 84.51 | 84.51 | 1,526 | -0.12(-0.14%) |
Nov 23, 2020 | 84.67 | 84.67 | 84.58 | 84.63 | 1,361 | +0.04(+0.05%) |
Nov 20, 2020 | 84.51 | 84.61 | 84.42 | 84.59 | 1,336 | -0.01(-0.02%) |
Nov 19, 2020 | 84.26 | 84.60 | 84.26 | 84.60 | 2,551 | +0.44(+0.53%) |
Nov 18, 2020 | 84.29 | 84.29 | 84.11 | 84.16 | 935 | +0.18(+0.22%) |
Nov 17, 2020 | 83.69 | 83.98 | 83.69 | 83.98 | 1,127 | +0.26(+0.31%) |
Nov 16, 2020 | 83.24 | 83.74 | 83.24 | 83.71 | 1,244 | +0.16(+0.19%) |
Nov 13, 2020 | 83.50 | 83.56 | 83.50 | 83.56 | 668 | +0.24(+0.29%) |
Nov 12, 2020 | 83.24 | 83.32 | 83.24 | 83.32 | 686 | +0.13(+0.16%) |
Nov 11, 2020 | 83.17 | 83.18 | 83.17 | 83.18 | 328 | +0.19(+0.22%) |
Nov 10, 2020 | 83.34 | 83.34 | 83.00 | 83.00 | 812 | -0.30(-0.36%) |
Nov 09, 2020 | 84.02 | 84.06 | 83.16 | 83.30 | 14,537 | -0.51(-0.60%) |
Nov 06, 2020 | 83.74 | 83.82 | 83.74 | 83.80 | 445 | -0.20(-0.24%) |
Nov 05, 2020 | 83.97 | 84.10 | 83.95 | 84.01 | 1,419 | +0.35(+0.42%) |
Nov 04, 2020 | 83.37 | 83.65 | 83.37 | 83.65 | 3,794 | +1.16(+1.40%) |
Nov 03, 2020 | 82.56 | 82.56 | 82.41 | 82.49 | 5,582 | +0.01(+0.01%) |
Nov 02, 2020 | 82.60 | 82.60 | 82.47 | 82.48 | 5,437 | +0.21(+0.26%) |
Oct 30, 2020 | 82.37 | 82.37 | 82.27 | 82.27 | 2,119 | -0.36(-0.43%) |
Oct 29, 2020 | 82.88 | 82.92 | 82.51 | 82.63 | 4,488 | -0.26(-0.31%) |
Oct 28, 2020 | 83.13 | 83.13 | 82.88 | 82.88 | 501 | -0.37(-0.44%) |
Oct 27, 2020 | 82.88 | 83.25 | 82.88 | 83.25 | 11,193 | +0.30(+0.37%) |
Oct 26, 2020 | 83.02 | 83.02 | 82.85 | 82.95 | 5,347 | +0.14(+0.17%) |
Oct 23, 2020 | 82.59 | 82.82 | 82.57 | 82.80 | 7,250 | +0.21(+0.25%) |
Oct 22, 2020 | 82.89 | 82.89 | 82.53 | 82.59 | 5,158 | -0.23(-0.28%) |
Oct 21, 2020 | 82.95 | 82.95 | 82.76 | 82.82 | 9,481 | -0.12(-0.14%) |
Oct 20, 2020 | 82.99 | 82.99 | 82.94 | 82.94 | 1,204 | -0.18(-0.22%) |
Oct 19, 2020 | 83.15 | 83.15 | 83.12 | 83.12 | 1,038 | -0.09(-0.10%) |
Oct 16, 2020 | 83.42 | 83.51 | 83.19 | 83.21 | 21,082 | -0.09(-0.11%) |
Oct 15, 2020 | 83.36 | 83.36 | 83.20 | 83.31 | 16,645 | -0.13(-0.16%) |
Oct 14, 2020 | 83.54 | 83.54 | 83.32 | 83.43 | 18,941 | -0.02(-0.02%) |
Oct 13, 2020 | 83.45 | 83.45 | 83.39 | 83.45 | 10,102 | +0.16(+0.19%) |
Oct 12, 2020 | 83.21 | 83.29 | 83.21 | 83.29 | 3,838 | +0.29(+0.35%) |
Oct 09, 2020 | 82.88 | 83.00 | 82.88 | 83.00 | 669 | +0.16(+0.19%) |
Oct 08, 2020 | 82.86 | 83.08 | 82.84 | 82.84 | 11,114 | +0.27(+0.33%) |
Oct 07, 2020 | 82.65 | 82.77 | 82.57 | 82.57 | 13,678 | -0.02(-0.03%) |
Oct 06, 2020 | 82.71 | 82.89 | 82.50 | 82.59 | 17,631 | -0.11(-0.13%) |
Oct 05, 2020 | 82.68 | 82.72 | 82.68 | 82.70 | 737 | -0.17(-0.21%) |
Oct 02, 2020 | 82.87 | 82.87 | 82.87 | 82.87 | 111 | -0.13(-0.16%) |
Oct 01, 2020 | 82.73 | 83.00 | 82.62 | 83.00 | 4,257 | +0.36(+0.44%) |
Sep 30, 2020 | 82.49 | 82.64 | 82.49 | 82.64 | 1,930 | -0.08(-0.10%) |
Sep 29, 2020 | 82.72 | 82.91 | 82.72 | 82.72 | 1,430 | -0.05(-0.06%) |
Sep 28, 2020 | 82.44 | 82.77 | 82.44 | 82.77 | 1,974 | +0.28(+0.34%) |
Sep 25, 2020 | 82.54 | 82.54 | 82.44 | 82.49 | 335 | -0.06(-0.07%) |
Sep 24, 2020 | 82.65 | 82.71 | 82.55 | 82.55 | 3,310 | -0.20(-0.24%) |
Sep 23, 2020 | 82.95 | 82.95 | 82.74 | 82.74 | 1,075 | -0.51(-0.62%) |
Sep 22, 2020 | 83.29 | 83.31 | 83.25 | 83.26 | 1,093 | +0.10(+0.12%) |
Sep 21, 2020 | 83.30 | 83.30 | 83.15 | 83.16 | 2,186 | -0.06(-0.08%) |
Sep 18, 2020 | 83.24 | 83.34 | 83.22 | 83.22 | 2,794 | -0.10(-0.12%) |
Sep 17, 2020 | 83.33 | 83.33 | 83.33 | 83.33 | 140 | +0.05(+0.06%) |
Sep 16, 2020 | 83.23 | 83.35 | 83.23 | 83.28 | 965 | +0.00(+0.00%) |
Sep 15, 2020 | 83.27 | 83.33 | 83.27 | 83.27 | 1,740 | +0.12(+0.15%) |
Sep 14, 2020 | 83.26 | 83.31 | 83.15 | 83.15 | 1,159 | +0.09(+0.11%) |
Sep 11, 2020 | 83.02 | 83.06 | 83.01 | 83.06 | 1,564 | +0.22(+0.27%) |
Sep 10, 2020 | 82.70 | 82.83 | 82.70 | 82.83 | 1,235 | -0.08(-0.10%) |
Sep 09, 2020 | 82.78 | 82.91 | 82.78 | 82.91 | 978 | +0.03(+0.03%) |
Sep 08, 2020 | 82.54 | 82.98 | 82.54 | 82.89 | 1,202 | +0.11(+0.13%) |
Sep 04, 2020 | 83.56 | 83.56 | 82.78 | 82.78 | 5,700 | -0.91(-1.09%) |
Sep 03, 2020 | 83.59 | 83.69 | 83.59 | 83.69 | 1,889 | -0.00(-0.01%) |
Sep 02, 2020 | 83.58 | 83.77 | 83.58 | 83.69 | 3,920 | +0.23(+0.27%) |