Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 95.94 | 96.44 | 94.01 | 95.03 | 264,812 | -0.91(-0.94%) |
Nov 27, 2020 | 93.10 | 96.19 | 93.10 | 95.94 | 92,873 | +2.94(+3.16%) |
Nov 25, 2020 | 95.96 | 97.19 | 92.81 | 93.00 | 275,475 | -1.79(-1.89%) |
Nov 24, 2020 | 94.43 | 96.26 | 92.85 | 94.80 | 228,206 | +1.71(+1.84%) |
Nov 23, 2020 | 89.68 | 93.31 | 89.46 | 93.08 | 231,032 | +4.33(+4.87%) |
Nov 20, 2020 | 87.76 | 89.95 | 87.68 | 88.76 | 215,589 | +0.14(+0.16%) |
Nov 19, 2020 | 87.04 | 88.73 | 86.87 | 88.62 | 125,550 | +1.41(+1.62%) |
Nov 18, 2020 | 87.99 | 88.98 | 86.78 | 87.21 | 192,252 | -0.48(-0.55%) |
Nov 17, 2020 | 87.45 | 88.23 | 86.21 | 87.69 | 175,019 | -0.78(-0.88%) |
Nov 16, 2020 | 86.33 | 89.24 | 86.04 | 88.47 | 182,535 | +3.46(+4.07%) |
Nov 13, 2020 | 84.88 | 86.43 | 84.32 | 85.01 | 163,722 | +1.79(+2.15%) |
Nov 12, 2020 | 85.00 | 85.07 | 82.31 | 83.22 | 264,383 | -1.87(-2.20%) |
Nov 11, 2020 | 84.09 | 85.79 | 84.09 | 85.09 | 279,517 | +1.92(+2.31%) |
Nov 10, 2020 | 85.33 | 86.92 | 82.26 | 83.17 | 318,457 | -2.26(-2.64%) |
Nov 09, 2020 | 83.98 | 88.79 | 83.98 | 85.43 | 433,572 | +3.18(+3.87%) |
Nov 06, 2020 | 82.76 | 83.25 | 80.81 | 82.25 | 214,878 | -0.52(-0.63%) |
Nov 05, 2020 | 78.80 | 83.18 | 78.22 | 82.77 | 462,035 | +7.79(+10.39%) |
Nov 04, 2020 | 71.74 | 75.20 | 70.66 | 74.97 | 279,732 | +3.41(+4.76%) |
Nov 03, 2020 | 68.69 | 72.17 | 67.98 | 71.57 | 183,353 | +2.82(+4.10%) |
Nov 02, 2020 | 67.59 | 69.46 | 67.33 | 68.75 | 178,338 | +2.28(+3.42%) |
Oct 30, 2020 | 67.20 | 68.33 | 65.72 | 66.47 | 208,890 | -1.53(-2.25%) |
Oct 29, 2020 | 66.12 | 68.66 | 65.25 | 68.00 | 251,470 | +1.73(+2.62%) |
Oct 28, 2020 | 67.28 | 67.47 | 65.66 | 66.27 | 242,117 | -2.21(-3.22%) |
Oct 27, 2020 | 68.68 | 69.07 | 67.93 | 68.47 | 182,554 | -0.64(-0.93%) |
Oct 26, 2020 | 70.45 | 70.76 | 67.56 | 69.11 | 218,547 | -2.31(-3.23%) |
Oct 23, 2020 | 72.20 | 72.62 | 71.21 | 71.42 | 124,542 | -0.82(-1.13%) |
Oct 22, 2020 | 71.57 | 72.74 | 71.01 | 72.24 | 232,838 | +0.49(+0.69%) |
Oct 21, 2020 | 71.93 | 72.84 | 71.21 | 71.74 | 218,360 | +0.22(+0.30%) |
Oct 20, 2020 | 72.86 | 73.09 | 71.26 | 71.53 | 187,114 | -0.57(-0.79%) |
Oct 19, 2020 | 72.60 | 73.59 | 71.79 | 72.10 | 160,554 | -0.08(-0.11%) |
Oct 16, 2020 | 71.79 | 73.79 | 71.15 | 72.18 | 377,991 | +0.27(+0.37%) |
Oct 15, 2020 | 69.82 | 72.05 | 67.52 | 71.91 | 160,074 | +0.86(+1.21%) |
Oct 14, 2020 | 71.47 | 72.03 | 70.24 | 71.05 | 172,779 | -0.04(-0.06%) |
Oct 13, 2020 | 70.71 | 71.47 | 70.23 | 71.09 | 243,878 | +0.42(+0.60%) |
Oct 12, 2020 | 70.18 | 70.71 | 69.07 | 70.67 | 240,084 | +1.31(+1.89%) |
Oct 09, 2020 | 68.13 | 69.47 | 67.46 | 69.36 | 221,983 | +2.36(+3.53%) |
Oct 08, 2020 | 66.79 | 67.76 | 66.38 | 66.99 | 171,587 | +0.92(+1.39%) |
Oct 07, 2020 | 65.74 | 66.79 | 65.11 | 66.08 | 386,359 | +1.29(+1.99%) |
Oct 06, 2020 | 65.63 | 67.09 | 63.76 | 64.79 | 546,013 | +1.05(+1.65%) |
Oct 05, 2020 | 61.47 | 63.78 | 61.47 | 63.73 | 215,121 | +2.93(+4.81%) |
Oct 02, 2020 | 61.48 | 62.06 | 60.77 | 60.81 | 241,472 | -2.31(-3.65%) |
Oct 01, 2020 | 62.74 | 63.50 | 62.23 | 63.11 | 269,220 | +1.10(+1.78%) |
Sep 30, 2020 | 61.85 | 63.17 | 61.19 | 62.01 | 347,374 | +0.03(+0.05%) |
Sep 29, 2020 | 61.08 | 62.91 | 61.08 | 61.98 | 361,466 | +0.92(+1.50%) |
Sep 28, 2020 | 60.03 | 61.93 | 59.54 | 61.06 | 269,333 | +2.23(+3.78%) |
Sep 25, 2020 | 58.14 | 59.14 | 57.69 | 58.84 | 209,194 | +0.20(+0.34%) |
Sep 24, 2020 | 56.79 | 59.29 | 56.20 | 58.64 | 255,642 | +1.60(+2.80%) |
Sep 23, 2020 | 58.50 | 59.80 | 56.99 | 57.04 | 311,848 | -1.50(-2.56%) |
Sep 22, 2020 | 58.01 | 58.79 | 56.84 | 58.54 | 183,334 | +0.71(+1.23%) |
Sep 21, 2020 | 56.57 | 57.97 | 56.25 | 57.83 | 259,826 | -0.52(-0.89%) |
Sep 18, 2020 | 60.00 | 60.27 | 57.29 | 58.35 | 729,796 | -0.79(-1.33%) |
Sep 17, 2020 | 57.56 | 59.25 | 56.99 | 59.14 | 285,755 | -0.04(-0.07%) |
Sep 16, 2020 | 60.29 | 61.24 | 58.93 | 59.18 | 223,350 | -0.63(-1.05%) |
Sep 15, 2020 | 60.24 | 60.93 | 59.54 | 59.81 | 280,373 | -0.52(-0.87%) |
Sep 14, 2020 | 58.99 | 60.58 | 58.91 | 60.33 | 263,933 | +2.36(+4.08%) |
Sep 11, 2020 | 57.78 | 58.57 | 57.46 | 57.97 | 395,653 | +0.98(+1.71%) |
Sep 10, 2020 | 59.64 | 60.11 | 56.95 | 56.99 | 286,846 | -2.34(-3.95%) |
Sep 09, 2020 | 59.60 | 60.42 | 57.78 | 59.34 | 448,001 | +0.84(+1.43%) |
Sep 08, 2020 | 64.66 | 65.75 | 58.45 | 58.50 | 914,380 | -9.60(-14.09%) |
Sep 04, 2020 | 72.63 | 72.93 | 65.80 | 68.10 | 395,044 | -4.18(-5.78%) |
Sep 03, 2020 | 74.19 | 74.75 | 71.92 | 72.27 | 646,691 | -3.04(-4.04%) |
Sep 02, 2020 | 73.57 | 75.33 | 72.84 | 75.32 | 309,609 | +2.38(+3.27%) |