Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.52 | 95.07 | 93.49 | 93.67 | 3,203,489 | -1.64(-1.72%) |
Nov 27, 2020 | 94.48 | 95.45 | 94.10 | 95.31 | 1,168,519 | +0.67(+0.71%) |
Nov 25, 2020 | 94.83 | 94.94 | 93.54 | 94.64 | 2,142,634 | -0.85(-0.89%) |
Nov 24, 2020 | 93.36 | 95.79 | 92.28 | 95.48 | 2,885,528 | +3.25(+3.52%) |
Nov 23, 2020 | 92.13 | 92.33 | 91.05 | 92.23 | 2,062,873 | +1.03(+1.13%) |
Nov 20, 2020 | 91.36 | 92.62 | 90.97 | 91.21 | 1,996,658 | -0.17(-0.19%) |
Nov 19, 2020 | 90.31 | 91.78 | 89.36 | 91.38 | 2,367,805 | +0.27(+0.30%) |
Nov 18, 2020 | 90.64 | 92.87 | 89.72 | 91.11 | 2,765,540 | +0.64(+0.70%) |
Nov 17, 2020 | 89.28 | 90.81 | 88.36 | 90.47 | 1,929,226 | +1.19(+1.34%) |
Nov 16, 2020 | 89.67 | 89.98 | 88.38 | 89.28 | 2,222,107 | +1.23(+1.40%) |
Nov 13, 2020 | 86.66 | 88.42 | 86.66 | 88.05 | 1,834,425 | +1.73(+2.00%) |
Nov 12, 2020 | 85.73 | 86.95 | 85.53 | 86.32 | 1,971,551 | +0.40(+0.47%) |
Nov 11, 2020 | 86.59 | 86.81 | 85.56 | 85.92 | 1,839,832 | -0.06(-0.07%) |
Nov 10, 2020 | 86.30 | 86.41 | 84.73 | 85.98 | 2,864,245 | +0.50(+0.59%) |
Nov 09, 2020 | 87.93 | 88.30 | 82.98 | 85.48 | 4,331,142 | +2.49(+3.01%) |
Nov 06, 2020 | 83.16 | 84.20 | 82.32 | 82.98 | 1,655,717 | +0.67(+0.82%) |
Nov 05, 2020 | 84.91 | 85.71 | 82.00 | 82.31 | 3,009,784 | -1.48(-1.77%) |
Nov 04, 2020 | 83.37 | 85.67 | 82.48 | 83.80 | 2,360,103 | -0.80(-0.95%) |
Nov 03, 2020 | 84.12 | 85.87 | 84.02 | 84.60 | 1,894,238 | +1.84(+2.22%) |
Nov 02, 2020 | 81.97 | 83.06 | 81.14 | 82.76 | 2,111,501 | +1.96(+2.42%) |
Oct 30, 2020 | 80.37 | 81.39 | 79.84 | 80.80 | 1,973,152 | +0.15(+0.18%) |
Oct 29, 2020 | 79.61 | 81.42 | 78.76 | 80.65 | 1,816,556 | +0.54(+0.67%) |
Oct 28, 2020 | 79.89 | 80.98 | 79.51 | 80.12 | 2,878,320 | -0.95(-1.17%) |
Oct 27, 2020 | 82.47 | 82.74 | 81.03 | 81.06 | 1,977,062 | -1.62(-1.96%) |
Oct 26, 2020 | 82.46 | 82.75 | 81.51 | 82.68 | 1,826,298 | -0.39(-0.47%) |
Oct 23, 2020 | 84.23 | 84.36 | 82.77 | 83.08 | 1,280,945 | -0.40(-0.48%) |
Oct 22, 2020 | 82.71 | 83.71 | 82.04 | 83.48 | 1,625,511 | +0.85(+1.02%) |
Oct 21, 2020 | 82.78 | 83.64 | 82.21 | 82.63 | 2,728,270 | -0.29(-0.35%) |
Oct 20, 2020 | 83.99 | 84.24 | 82.78 | 82.92 | 1,781,075 | -0.31(-0.37%) |
Oct 19, 2020 | 83.87 | 84.76 | 82.89 | 83.23 | 1,457,395 | -1.06(-1.25%) |
Oct 16, 2020 | 83.59 | 84.92 | 83.59 | 84.29 | 3,867,330 | +0.79(+0.95%) |
Oct 15, 2020 | 81.97 | 84.00 | 81.85 | 83.49 | 1,990,265 | +0.39(+0.47%) |
Oct 14, 2020 | 83.65 | 84.76 | 83.07 | 83.10 | 2,761,722 | -0.46(-0.56%) |
Oct 13, 2020 | 85.60 | 86.18 | 83.19 | 83.57 | 2,761,060 | -2.25(-2.62%) |
Oct 12, 2020 | 84.77 | 86.35 | 84.58 | 85.82 | 1,676,778 | +1.27(+1.51%) |
Oct 09, 2020 | 85.48 | 85.55 | 84.46 | 84.54 | 1,649,016 | -0.66(-0.77%) |
Oct 08, 2020 | 85.22 | 86.41 | 84.91 | 85.20 | 1,562,909 | +0.26(+0.31%) |
Oct 07, 2020 | 85.03 | 86.34 | 84.70 | 84.93 | 1,711,355 | +0.58(+0.69%) |
Oct 06, 2020 | 85.57 | 86.34 | 84.00 | 84.35 | 2,376,750 | -0.94(-1.10%) |
Oct 05, 2020 | 85.41 | 86.44 | 84.80 | 85.29 | 1,649,561 | +0.60(+0.71%) |
Oct 02, 2020 | 83.16 | 85.91 | 83.01 | 84.69 | 1,503,809 | +0.69(+0.82%) |
Oct 01, 2020 | 86.58 | 86.63 | 83.45 | 84.00 | 2,924,419 | -1.71(-2.00%) |
Sep 30, 2020 | 85.17 | 86.20 | 84.96 | 85.71 | 2,296,384 | +0.64(+0.75%) |
Sep 29, 2020 | 84.52 | 85.39 | 84.02 | 85.07 | 2,639,690 | +0.20(+0.24%) |
Sep 28, 2020 | 84.04 | 85.70 | 83.66 | 84.87 | 1,521,341 | +1.77(+2.13%) |
Sep 25, 2020 | 81.09 | 83.39 | 80.95 | 83.10 | 2,282,240 | +1.18(+1.44%) |
Sep 24, 2020 | 81.65 | 83.03 | 80.83 | 81.92 | 2,132,332 | +0.33(+0.40%) |
Sep 23, 2020 | 83.99 | 84.72 | 81.55 | 81.59 | 1,996,680 | -2.48(-2.95%) |
Sep 22, 2020 | 84.41 | 85.58 | 83.40 | 84.07 | 2,301,499 | +0.28(+0.34%) |
Sep 21, 2020 | 81.97 | 84.28 | 81.68 | 83.79 | 2,865,629 | +0.68(+0.82%) |
Sep 18, 2020 | 84.25 | 84.65 | 82.77 | 83.10 | 2,800,132 | -1.38(-1.64%) |
Sep 17, 2020 | 86.49 | 86.69 | 84.00 | 84.49 | 1,690,926 | -2.83(-3.24%) |
Sep 16, 2020 | 86.63 | 88.82 | 86.44 | 87.32 | 1,974,264 | +0.97(+1.13%) |
Sep 15, 2020 | 87.04 | 87.93 | 85.56 | 86.34 | 2,648,784 | -0.10(-0.12%) |
Sep 14, 2020 | 85.94 | 87.01 | 85.83 | 86.44 | 1,616,180 | +1.03(+1.20%) |
Sep 11, 2020 | 84.50 | 85.71 | 84.19 | 85.42 | 1,414,949 | +1.09(+1.30%) |
Sep 10, 2020 | 84.77 | 85.66 | 84.29 | 84.32 | 2,032,942 | +0.07(+0.09%) |
Sep 09, 2020 | 83.69 | 85.30 | 83.40 | 84.25 | 1,960,088 | +1.17(+1.41%) |
Sep 08, 2020 | 85.32 | 85.39 | 82.91 | 83.08 | 2,117,239 | -2.33(-2.73%) |
Sep 04, 2020 | 86.15 | 86.64 | 84.34 | 85.41 | 2,078,708 | +0.43(+0.50%) |
Sep 03, 2020 | 86.67 | 88.67 | 84.24 | 84.98 | 2,221,064 | -1.14(-1.32%) |
Sep 02, 2020 | 84.42 | 86.56 | 83.89 | 86.12 | 3,382,020 | +1.48(+1.75%) |