Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 85.60 | 85.76 | 84.24 | 85.14 | 28,437 | -0.65(-0.76%) |
Nov 27, 2020 | 85.72 | 85.87 | 85.51 | 85.79 | 10,583 | +0.48(+0.56%) |
Nov 25, 2020 | 85.33 | 85.36 | 84.82 | 85.31 | 20,561 | +0.04(+0.05%) |
Nov 24, 2020 | 85.04 | 85.27 | 84.25 | 85.27 | 8,322 | +1.13(+1.35%) |
Nov 23, 2020 | 84.12 | 84.35 | 83.70 | 84.14 | 5,562 | +0.63(+0.75%) |
Nov 20, 2020 | 83.72 | 84.06 | 83.51 | 83.51 | 7,861 | -0.09(-0.11%) |
Nov 19, 2020 | 83.03 | 83.63 | 82.89 | 83.60 | 10,445 | +0.75(+0.91%) |
Nov 18, 2020 | 83.52 | 83.69 | 82.84 | 82.84 | 5,171 | -0.28(-0.33%) |
Nov 17, 2020 | 82.59 | 83.30 | 82.45 | 83.12 | 5,579 | +0.66(+0.80%) |
Nov 16, 2020 | 83.26 | 83.26 | 82.25 | 82.46 | 6,253 | +0.17(+0.21%) |
Nov 13, 2020 | 81.88 | 82.41 | 81.52 | 82.29 | 5,543 | +0.88(+1.08%) |
Nov 12, 2020 | 81.78 | 81.90 | 81.18 | 81.42 | 10,907 | -0.11(-0.13%) |
Nov 11, 2020 | 81.04 | 81.52 | 80.96 | 81.52 | 21,475 | +1.65(+2.06%) |
Nov 10, 2020 | 80.00 | 80.21 | 79.21 | 79.88 | 3,823 | -1.65(-2.02%) |
Nov 09, 2020 | 83.99 | 84.64 | 81.44 | 81.53 | 5,711 | -0.49(-0.60%) |
Nov 06, 2020 | 81.60 | 82.03 | 81.36 | 82.02 | 5,140 | +0.33(+0.40%) |
Nov 05, 2020 | 81.99 | 81.99 | 81.29 | 81.69 | 4,865 | +2.03(+2.55%) |
Nov 04, 2020 | 78.78 | 80.13 | 78.38 | 79.66 | 6,276 | +2.97(+3.87%) |
Nov 03, 2020 | 75.64 | 76.89 | 75.64 | 76.69 | 5,342 | +1.54(+2.06%) |
Nov 02, 2020 | 75.92 | 75.92 | 74.36 | 75.15 | 3,099 | +0.43(+0.58%) |
Oct 30, 2020 | 76.39 | 76.39 | 73.31 | 74.71 | 8,768 | -2.26(-2.94%) |
Oct 29, 2020 | 76.40 | 77.15 | 76.20 | 76.98 | 3,133 | +1.62(+2.15%) |
Oct 28, 2020 | 77.00 | 77.00 | 75.32 | 75.36 | 12,797 | -2.80(-3.58%) |
Oct 27, 2020 | 78.00 | 78.29 | 77.95 | 78.16 | 2,182 | +0.35(+0.44%) |
Oct 26, 2020 | 79.02 | 79.04 | 77.04 | 77.81 | 3,737 | -1.57(-1.98%) |
Oct 23, 2020 | 79.06 | 79.66 | 78.47 | 79.38 | 6,047 | +0.46(+0.58%) |
Oct 22, 2020 | 79.43 | 79.43 | 78.36 | 78.92 | 7,513 | +0.05(+0.07%) |
Oct 21, 2020 | 79.49 | 79.75 | 78.82 | 78.87 | 3,117 | -0.12(-0.16%) |
Oct 20, 2020 | 78.97 | 79.65 | 78.83 | 79.00 | 9,324 | +0.31(+0.39%) |
Oct 19, 2020 | 80.15 | 80.43 | 78.56 | 78.69 | 9,381 | -0.98(-1.23%) |
Oct 16, 2020 | 80.28 | 80.65 | 79.67 | 79.67 | 13,606 | -0.11(-0.14%) |
Oct 15, 2020 | 79.16 | 79.86 | 78.75 | 79.78 | 9,467 | -0.27(-0.34%) |
Oct 14, 2020 | 81.08 | 81.26 | 79.75 | 80.05 | 7,215 | -0.79(-0.98%) |
Oct 13, 2020 | 80.67 | 81.07 | 80.57 | 80.84 | 9,905 | +0.22(+0.28%) |
Oct 12, 2020 | 80.52 | 81.14 | 80.09 | 80.62 | 15,714 | +1.14(+1.43%) |
Oct 09, 2020 | 79.59 | 79.65 | 79.15 | 79.49 | 5,745 | +0.67(+0.86%) |
Oct 08, 2020 | 79.32 | 79.32 | 78.66 | 78.81 | 7,394 | +0.26(+0.34%) |
Oct 07, 2020 | 78.32 | 78.66 | 78.32 | 78.55 | 4,315 | +1.25(+1.62%) |
Oct 06, 2020 | 78.33 | 78.46 | 76.91 | 77.30 | 11,429 | -0.77(-0.99%) |
Oct 05, 2020 | 77.49 | 78.17 | 77.49 | 78.07 | 5,450 | +1.40(+1.83%) |
Oct 02, 2020 | 77.46 | 77.54 | 76.45 | 76.67 | 4,838 | -1.51(-1.93%) |
Oct 01, 2020 | 77.74 | 78.19 | 77.74 | 78.18 | 2,553 | +1.21(+1.57%) |
Sep 30, 2020 | 76.85 | 77.41 | 76.28 | 76.97 | 10,510 | +0.64(+0.83%) |
Sep 29, 2020 | 76.60 | 76.60 | 76.25 | 76.34 | 4,035 | -0.18(-0.24%) |
Sep 28, 2020 | 76.18 | 76.64 | 76.03 | 76.52 | 5,860 | +1.15(+1.52%) |
Sep 25, 2020 | 74.02 | 75.40 | 74.02 | 75.37 | 2,419 | +1.54(+2.09%) |
Sep 24, 2020 | 73.66 | 74.32 | 73.66 | 73.83 | 2,762 | -0.31(-0.42%) |
Sep 23, 2020 | 75.92 | 76.00 | 74.14 | 74.14 | 4,982 | -1.90(-2.50%) |
Sep 22, 2020 | 75.26 | 76.05 | 74.62 | 76.05 | 11,564 | +1.52(+2.04%) |
Sep 21, 2020 | 73.71 | 74.52 | 72.68 | 74.52 | 4,443 | -0.24(-0.32%) |
Sep 18, 2020 | 75.58 | 75.67 | 74.04 | 74.77 | 6,652 | -0.25(-0.33%) |
Sep 17, 2020 | 74.47 | 75.38 | 74.20 | 75.01 | 8,240 | -0.95(-1.24%) |
Sep 16, 2020 | 76.77 | 76.79 | 75.96 | 75.96 | 8,237 | -0.46(-0.61%) |
Sep 15, 2020 | 76.14 | 76.47 | 76.14 | 76.42 | 5,000 | +1.15(+1.53%) |
Sep 14, 2020 | 74.58 | 75.41 | 74.51 | 75.27 | 4,752 | +1.65(+2.24%) |
Sep 11, 2020 | 74.51 | 74.51 | 72.78 | 73.62 | 7,156 | -0.56(-0.76%) |
Sep 10, 2020 | 75.76 | 76.25 | 73.76 | 74.18 | 4,450 | -0.85(-1.14%) |
Sep 09, 2020 | 74.70 | 75.40 | 74.23 | 75.04 | 7,670 | +1.32(+1.79%) |
Sep 08, 2020 | 73.91 | 74.97 | 73.72 | 73.72 | 7,596 | -2.49(-3.27%) |
Sep 04, 2020 | 77.04 | 77.32 | 74.33 | 76.21 | 10,482 | -1.00(-1.29%) |
Sep 03, 2020 | 79.62 | 79.89 | 76.59 | 77.21 | 6,068 | -3.48(-4.31%) |
Sep 02, 2020 | 80.85 | 80.95 | 79.37 | 80.69 | 4,737 | +0.54(+0.68%) |