Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 87.76 | 88.01 | 87.63 | 87.72 | 339,188 | -0.13(-0.14%) |
Nov 27, 2020 | 87.52 | 87.89 | 87.52 | 87.84 | 536,036 | +0.77(+0.89%) |
Nov 25, 2020 | 87.34 | 87.67 | 87.03 | 87.07 | 223,756 | -0.22(-0.26%) |
Nov 24, 2020 | 87.70 | 87.73 | 87.19 | 87.29 | 460,641 | -0.82(-0.93%) |
Nov 23, 2020 | 88.13 | 88.24 | 87.88 | 88.11 | 318,376 | -0.40(-0.46%) |
Nov 20, 2020 | 88.00 | 88.53 | 87.93 | 88.52 | 414,037 | +0.74(+0.84%) |
Nov 19, 2020 | 87.70 | 88.06 | 87.64 | 87.78 | 235,704 | +0.47(+0.54%) |
Nov 18, 2020 | 87.43 | 87.49 | 86.87 | 87.31 | 337,174 | +0.19(+0.22%) |
Nov 17, 2020 | 87.06 | 87.24 | 86.98 | 87.12 | 190,355 | +0.57(+0.65%) |
Nov 16, 2020 | 86.50 | 86.81 | 86.46 | 86.56 | 680,561 | -0.17(-0.20%) |
Nov 13, 2020 | 86.84 | 87.00 | 86.62 | 86.73 | 416,039 | -0.13(-0.14%) |
Nov 12, 2020 | 86.11 | 86.88 | 86.00 | 86.85 | 1,336,194 | +1.36(+1.59%) |
Nov 11, 2020 | 85.11 | 85.59 | 85.07 | 85.50 | 1,048,146 | +0.27(+0.32%) |
Nov 10, 2020 | 85.09 | 85.51 | 84.97 | 85.23 | 460,985 | -0.46(-0.54%) |
Nov 09, 2020 | 85.57 | 85.69 | 84.90 | 85.68 | 791,199 | -1.76(-2.02%) |
Nov 06, 2020 | 87.53 | 87.68 | 87.18 | 87.45 | 433,166 | -1.01(-1.14%) |
Nov 05, 2020 | 88.59 | 88.64 | 88.05 | 88.45 | 506,178 | +0.16(+0.18%) |
Nov 04, 2020 | 88.57 | 88.88 | 88.04 | 88.29 | 787,179 | +1.80(+2.08%) |
Nov 03, 2020 | 86.58 | 86.66 | 86.18 | 86.49 | 3,123,797 | -0.47(-0.54%) |
Nov 02, 2020 | 87.04 | 87.29 | 86.85 | 86.96 | 659,378 | +0.55(+0.63%) |
Oct 30, 2020 | 87.13 | 87.30 | 86.39 | 86.42 | 1,365,596 | -0.84(-0.96%) |
Oct 29, 2020 | 88.07 | 88.10 | 86.88 | 87.25 | 485,079 | -0.84(-0.96%) |
Oct 28, 2020 | 88.41 | 88.45 | 87.82 | 88.10 | 470,095 | +0.12(+0.13%) |
Oct 27, 2020 | 87.81 | 88.05 | 87.65 | 87.98 | 914,400 | +0.55(+0.63%) |
Oct 26, 2020 | 87.29 | 87.76 | 87.16 | 87.43 | 327,634 | +0.81(+0.93%) |
Oct 23, 2020 | 86.02 | 86.72 | 86.00 | 86.62 | 368,517 | +0.49(+0.57%) |
Oct 22, 2020 | 86.79 | 86.95 | 86.12 | 86.13 | 315,868 | -0.89(-1.02%) |
Oct 21, 2020 | 87.08 | 87.34 | 86.86 | 87.02 | 555,874 | -0.31(-0.35%) |
Oct 20, 2020 | 87.63 | 87.75 | 87.16 | 87.32 | 525,014 | -0.78(-0.89%) |
Oct 19, 2020 | 87.95 | 88.19 | 87.73 | 88.10 | 250,242 | -0.33(-0.38%) |
Oct 16, 2020 | 88.54 | 88.89 | 88.22 | 88.44 | 922,351 | -0.24(-0.27%) |
Oct 15, 2020 | 89.31 | 89.33 | 88.54 | 88.68 | 213,286 | -0.13(-0.15%) |
Oct 14, 2020 | 88.94 | 89.12 | 88.73 | 88.81 | 225,472 | +0.18(+0.20%) |
Oct 13, 2020 | 88.30 | 88.64 | 88.30 | 88.63 | 2,111,508 | +0.66(+0.75%) |
Oct 12, 2020 | 87.90 | 88.09 | 87.75 | 87.98 | 208,854 | +0.24(+0.28%) |
Oct 09, 2020 | 87.41 | 87.83 | 87.10 | 87.74 | 367,069 | -0.04(-0.04%) |
Oct 08, 2020 | 87.67 | 87.81 | 87.53 | 87.77 | 206,131 | +0.48(+0.55%) |
Oct 07, 2020 | 87.48 | 87.90 | 87.10 | 87.30 | 254,364 | -0.66(-0.76%) |
Oct 06, 2020 | 87.34 | 88.37 | 87.02 | 87.96 | 243,250 | +0.48(+0.54%) |
Oct 05, 2020 | 88.20 | 88.20 | 87.45 | 87.48 | 770,905 | -1.67(-1.87%) |
Oct 02, 2020 | 89.62 | 89.62 | 88.86 | 89.15 | 1,057,107 | -0.37(-0.41%) |
Oct 01, 2020 | 88.98 | 89.68 | 88.80 | 89.52 | 341,300 | +0.16(+0.18%) |
Sep 30, 2020 | 89.70 | 89.70 | 88.92 | 89.37 | 861,349 | -0.75(-0.84%) |
Sep 29, 2020 | 90.15 | 90.36 | 90.02 | 90.12 | 214,019 | +0.08(+0.09%) |
Sep 28, 2020 | 90.13 | 90.19 | 89.92 | 90.04 | 676,400 | -0.26(-0.29%) |
Sep 25, 2020 | 90.25 | 90.44 | 90.09 | 90.30 | 589,713 | +0.06(+0.07%) |
Sep 24, 2020 | 90.20 | 90.27 | 90.04 | 90.24 | 215,129 | +0.27(+0.30%) |
Sep 23, 2020 | 89.83 | 89.97 | 89.41 | 89.97 | 852,736 | +0.14(+0.16%) |
Sep 22, 2020 | 89.88 | 90.14 | 89.64 | 89.82 | 199,094 | -0.07(-0.08%) |
Sep 21, 2020 | 90.14 | 90.41 | 89.76 | 89.89 | 404,666 | +0.42(+0.47%) |
Sep 18, 2020 | 89.78 | 89.82 | 89.35 | 89.47 | 1,090,770 | -0.28(-0.31%) |
Sep 17, 2020 | 90.18 | 90.20 | 89.59 | 89.75 | 284,650 | +0.24(+0.27%) |
Sep 16, 2020 | 90.10 | 90.13 | 89.20 | 89.51 | 472,721 | -0.23(-0.26%) |
Sep 15, 2020 | 89.78 | 89.89 | 89.57 | 89.74 | 202,941 | -0.21(-0.23%) |
Sep 14, 2020 | 90.09 | 90.24 | 89.79 | 89.95 | 148,825 | +0.05(+0.06%) |
Sep 11, 2020 | 89.85 | 89.97 | 89.74 | 89.89 | 186,125 | +0.15(+0.17%) |
Sep 10, 2020 | 88.88 | 89.86 | 88.64 | 89.74 | 479,232 | +0.43(+0.48%) |
Sep 09, 2020 | 89.67 | 89.81 | 89.04 | 89.31 | 359,185 | -0.27(-0.30%) |
Sep 08, 2020 | 89.89 | 90.29 | 89.56 | 89.58 | 233,800 | +0.51(+0.57%) |
Sep 04, 2020 | 89.91 | 90.03 | 88.90 | 89.07 | 444,850 | -1.65(-1.82%) |
Sep 03, 2020 | 90.60 | 91.40 | 90.47 | 90.72 | 425,140 | +0.26(+0.29%) |
Sep 02, 2020 | 89.44 | 90.50 | 89.42 | 90.46 | 608,633 | +0.83(+0.92%) |