Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.42 | 91.25 | 86.86 | 87.04 | 581,479 | -4.01(-4.40%) |
Nov 27, 2020 | 90.84 | 91.95 | 89.43 | 91.04 | 209,396 | +0.34(+0.37%) |
Nov 25, 2020 | 90.84 | 91.05 | 89.59 | 90.70 | 215,702 | -0.61(-0.67%) |
Nov 24, 2020 | 88.10 | 91.53 | 87.37 | 91.31 | 397,526 | +4.43(+5.09%) |
Nov 23, 2020 | 86.23 | 87.37 | 85.84 | 86.89 | 281,645 | +1.89(+2.22%) |
Nov 20, 2020 | 85.29 | 85.62 | 84.10 | 85.00 | 334,914 | -0.60(-0.70%) |
Nov 19, 2020 | 85.89 | 86.51 | 84.23 | 85.60 | 299,542 | -0.96(-1.11%) |
Nov 18, 2020 | 89.62 | 89.80 | 86.45 | 86.56 | 407,976 | -2.31(-2.60%) |
Nov 17, 2020 | 87.46 | 89.15 | 87.05 | 88.87 | 777,324 | +0.15(+0.17%) |
Nov 16, 2020 | 88.99 | 89.37 | 87.34 | 88.72 | 349,626 | +2.23(+2.58%) |
Nov 13, 2020 | 84.95 | 86.73 | 84.11 | 86.49 | 390,166 | +2.02(+2.39%) |
Nov 12, 2020 | 84.33 | 85.57 | 82.98 | 84.47 | 445,524 | -0.53(-0.62%) |
Nov 11, 2020 | 86.40 | 86.41 | 84.48 | 85.00 | 356,910 | -0.42(-0.49%) |
Nov 10, 2020 | 84.18 | 85.71 | 83.65 | 85.42 | 388,920 | +1.59(+1.89%) |
Nov 09, 2020 | 86.11 | 86.77 | 82.94 | 83.83 | 431,792 | +4.47(+5.63%) |
Nov 06, 2020 | 81.01 | 81.02 | 78.94 | 79.37 | 251,436 | -1.65(-2.03%) |
Nov 05, 2020 | 78.52 | 81.93 | 78.52 | 81.01 | 408,213 | +3.17(+4.07%) |
Nov 04, 2020 | 76.43 | 79.26 | 75.24 | 77.85 | 283,542 | -0.78(-0.99%) |
Nov 03, 2020 | 78.07 | 79.39 | 77.54 | 78.63 | 278,045 | +2.20(+2.88%) |
Nov 02, 2020 | 76.07 | 76.92 | 75.18 | 76.43 | 325,083 | +1.14(+1.51%) |
Oct 30, 2020 | 74.22 | 75.43 | 73.28 | 75.29 | 464,495 | +0.86(+1.15%) |
Oct 29, 2020 | 73.42 | 75.13 | 71.68 | 74.43 | 594,387 | +0.40(+0.54%) |
Oct 28, 2020 | 75.23 | 75.74 | 73.66 | 74.03 | 383,906 | -2.78(-3.62%) |
Oct 27, 2020 | 79.05 | 79.11 | 76.72 | 76.81 | 469,518 | -1.88(-2.39%) |
Oct 26, 2020 | 79.18 | 80.14 | 76.37 | 78.69 | 542,913 | -0.63(-0.79%) |
Oct 23, 2020 | 79.81 | 80.28 | 78.77 | 79.32 | 327,950 | +0.35(+0.44%) |
Oct 22, 2020 | 78.12 | 79.60 | 77.76 | 78.97 | 473,952 | +0.77(+0.98%) |
Oct 21, 2020 | 78.69 | 79.47 | 77.82 | 78.20 | 481,596 | -0.67(-0.85%) |
Oct 20, 2020 | 77.49 | 79.44 | 77.37 | 78.87 | 483,116 | +1.47(+1.90%) |
Oct 19, 2020 | 78.70 | 79.36 | 77.26 | 77.40 | 652,600 | -0.84(-1.07%) |
Oct 16, 2020 | 80.01 | 80.12 | 78.14 | 78.24 | 357,181 | -1.56(-1.95%) |
Oct 15, 2020 | 76.98 | 79.94 | 76.94 | 79.79 | 399,681 | +1.56(+1.99%) |
Oct 14, 2020 | 76.64 | 79.02 | 76.64 | 78.24 | 404,146 | +1.50(+1.95%) |
Oct 13, 2020 | 76.24 | 77.72 | 75.81 | 76.74 | 336,094 | -0.17(-0.22%) |
Oct 12, 2020 | 76.37 | 77.48 | 76.37 | 76.91 | 223,109 | +0.58(+0.76%) |
Oct 09, 2020 | 76.42 | 77.20 | 75.47 | 76.33 | 298,318 | +0.16(+0.21%) |
Oct 08, 2020 | 74.06 | 76.19 | 73.70 | 76.17 | 473,779 | +3.23(+4.42%) |
Oct 07, 2020 | 72.33 | 74.21 | 72.33 | 72.94 | 348,266 | +1.41(+1.97%) |
Oct 06, 2020 | 71.90 | 73.48 | 70.65 | 71.53 | 376,049 | +0.47(+0.66%) |
Oct 05, 2020 | 70.09 | 71.25 | 69.77 | 71.06 | 213,054 | +2.04(+2.95%) |
Oct 02, 2020 | 66.36 | 69.87 | 66.36 | 69.03 | 751,702 | +1.63(+2.42%) |
Oct 01, 2020 | 68.82 | 69.04 | 66.95 | 67.40 | 314,961 | -0.91(-1.33%) |
Sep 30, 2020 | 68.37 | 69.49 | 67.46 | 68.31 | 418,856 | +0.37(+0.54%) |
Sep 29, 2020 | 68.01 | 68.17 | 66.88 | 67.94 | 275,641 | -0.04(-0.06%) |
Sep 28, 2020 | 65.69 | 68.49 | 65.64 | 67.98 | 352,883 | +3.32(+5.13%) |
Sep 25, 2020 | 63.07 | 65.10 | 62.88 | 64.66 | 262,179 | +1.05(+1.65%) |
Sep 24, 2020 | 62.90 | 64.45 | 62.12 | 63.61 | 452,772 | +0.30(+0.47%) |
Sep 23, 2020 | 64.69 | 65.97 | 63.26 | 63.31 | 352,906 | -1.36(-2.10%) |
Sep 22, 2020 | 64.91 | 66.03 | 63.75 | 64.67 | 508,636 | -0.41(-0.63%) |
Sep 21, 2020 | 65.81 | 67.04 | 64.09 | 65.08 | 461,901 | -2.59(-3.82%) |
Sep 18, 2020 | 68.40 | 68.84 | 67.51 | 67.67 | 711,359 | -0.95(-1.38%) |
Sep 17, 2020 | 66.89 | 68.67 | 66.17 | 68.62 | 573,472 | +0.90(+1.33%) |
Sep 16, 2020 | 65.45 | 68.70 | 65.12 | 67.72 | 605,851 | +2.50(+3.83%) |
Sep 15, 2020 | 66.01 | 66.46 | 65.16 | 65.22 | 422,036 | -0.68(-1.03%) |
Sep 14, 2020 | 67.34 | 67.55 | 65.84 | 65.90 | 415,561 | -0.55(-0.83%) |
Sep 11, 2020 | 66.01 | 67.22 | 65.64 | 66.45 | 374,599 | +0.54(+0.82%) |
Sep 10, 2020 | 69.12 | 69.27 | 65.58 | 65.91 | 635,287 | -2.54(-3.71%) |
Sep 09, 2020 | 68.36 | 69.19 | 67.19 | 68.45 | 418,709 | +0.38(+0.56%) |
Sep 08, 2020 | 69.97 | 69.97 | 67.61 | 68.07 | 476,278 | -2.67(-3.77%) |
Sep 04, 2020 | 71.93 | 72.27 | 69.38 | 70.73 | 432,962 | +0.08(+0.11%) |
Sep 03, 2020 | 71.34 | 72.09 | 69.11 | 70.65 | 416,579 | -0.33(-0.46%) |
Sep 02, 2020 | 69.61 | 71.41 | 68.87 | 70.98 | 594,782 | +2.86(+4.19%) |