Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 83.05 | 84.97 | 82.89 | 84.54 | 3,216,862 | +1.29(+1.55%) |
Nov 27, 2020 | 82.01 | 83.99 | 81.23 | 83.25 | 747,900 | +2.09(+2.58%) |
Nov 25, 2020 | 81.34 | 82.35 | 80.95 | 81.16 | 642,000 | +0.42(+0.52%) |
Nov 24, 2020 | 81.40 | 82.14 | 80.62 | 80.74 | 1,036,981 | -0.65(-0.80%) |
Nov 23, 2020 | 82.42 | 83.40 | 81.33 | 81.39 | 1,178,834 | -0.54(-0.66%) |
Nov 20, 2020 | 81.75 | 82.17 | 80.01 | 81.93 | 2,272,300 | +0.24(+0.29%) |
Nov 19, 2020 | 83.10 | 83.42 | 81.03 | 81.69 | 1,524,630 | -1.05(-1.27%) |
Nov 18, 2020 | 83.11 | 84.64 | 82.36 | 82.74 | 894,244 | -0.24(-0.29%) |
Nov 17, 2020 | 83.85 | 83.85 | 82.26 | 82.98 | 790,205 | -1.37(-1.62%) |
Nov 16, 2020 | 83.01 | 84.93 | 82.23 | 84.35 | 901,561 | +1.82(+2.21%) |
Nov 13, 2020 | 82.35 | 83.23 | 81.96 | 82.53 | 656,700 | +0.21(+0.26%) |
Nov 12, 2020 | 82.56 | 83.93 | 81.76 | 82.32 | 768,797 | -0.44(-0.53%) |
Nov 11, 2020 | 84.20 | 84.94 | 82.22 | 82.76 | 742,464 | -0.31(-0.37%) |
Nov 10, 2020 | 80.92 | 84.94 | 80.65 | 83.07 | 1,618,615 | +1.79(+2.20%) |
Nov 09, 2020 | 82.85 | 84.03 | 80.60 | 81.28 | 1,795,483 | -1.87(-2.25%) |
Nov 06, 2020 | 85.17 | 85.20 | 82.36 | 83.15 | 1,566,200 | -1.50(-1.77%) |
Nov 05, 2020 | 87.25 | 91.05 | 84.37 | 84.65 | 3,099,487 | -6.56(-7.19%) |
Nov 04, 2020 | 87.62 | 92.39 | 87.48 | 91.21 | 2,087,422 | +6.26(+7.37%) |
Nov 03, 2020 | 84.59 | 86.17 | 83.93 | 84.95 | 1,085,411 | +0.51(+0.60%) |
Nov 02, 2020 | 86.60 | 86.60 | 81.87 | 84.44 | 983,864 | -2.20(-2.54%) |
Oct 30, 2020 | 86.55 | 86.84 | 83.44 | 86.64 | 1,105,300 | -0.38(-0.44%) |
Oct 29, 2020 | 86.94 | 87.99 | 85.48 | 87.02 | 691,770 | +0.03(+0.03%) |
Oct 28, 2020 | 87.35 | 87.90 | 85.31 | 86.99 | 1,178,609 | -1.36(-1.54%) |
Oct 27, 2020 | 90.17 | 90.92 | 88.26 | 88.35 | 770,988 | -2.09(-2.31%) |
Oct 26, 2020 | 88.82 | 90.49 | 88.56 | 90.44 | 652,109 | +0.75(+0.84%) |
Oct 23, 2020 | 90.82 | 91.11 | 89.19 | 89.69 | 652,000 | -0.80(-0.88%) |
Oct 22, 2020 | 88.92 | 90.67 | 88.47 | 90.49 | 660,630 | +1.89(+2.13%) |
Oct 21, 2020 | 89.10 | 89.84 | 88.29 | 88.60 | 678,892 | -0.71(-0.79%) |
Oct 20, 2020 | 88.62 | 89.89 | 87.76 | 89.31 | 922,568 | +1.55(+1.77%) |
Oct 19, 2020 | 91.04 | 91.29 | 86.90 | 87.76 | 1,037,394 | -2.87(-3.17%) |
Oct 16, 2020 | 91.11 | 92.41 | 90.30 | 90.63 | 1,084,100 | +0.10(+0.11%) |
Oct 15, 2020 | 91.30 | 92.88 | 90.22 | 90.53 | 884,261 | -2.82(-3.02%) |
Oct 14, 2020 | 94.43 | 97.42 | 93.24 | 93.35 | 1,086,168 | -3.73(-3.84%) |
Oct 13, 2020 | 97.26 | 98.12 | 96.09 | 97.08 | 1,033,262 | -0.62(-0.63%) |
Oct 12, 2020 | 97.03 | 98.47 | 95.58 | 97.70 | 1,240,158 | +1.96(+2.05%) |
Oct 09, 2020 | 92.99 | 96.78 | 92.60 | 95.74 | 1,583,900 | +2.96(+3.19%) |
Oct 08, 2020 | 90.71 | 93.22 | 90.09 | 92.78 | 1,127,011 | +2.33(+2.58%) |
Oct 07, 2020 | 89.68 | 91.18 | 88.62 | 90.45 | 925,331 | +1.85(+2.09%) |
Oct 06, 2020 | 91.97 | 92.34 | 88.32 | 88.60 | 1,094,105 | -3.70(-4.01%) |
Oct 05, 2020 | 89.26 | 92.45 | 89.26 | 92.30 | 1,095,722 | +3.55(+4.00%) |
Oct 02, 2020 | 91.19 | 91.91 | 87.25 | 88.75 | 1,261,300 | -3.68(-3.98%) |
Oct 01, 2020 | 90.10 | 93.08 | 89.98 | 92.43 | 1,280,643 | +2.69(+3.00%) |
Sep 30, 2020 | 87.87 | 90.79 | 87.87 | 89.74 | 1,333,629 | +2.31(+2.64%) |
Sep 29, 2020 | 90.22 | 90.48 | 87.26 | 87.43 | 1,136,881 | -2.93(-3.24%) |
Sep 28, 2020 | 87.71 | 90.45 | 87.37 | 90.36 | 1,445,277 | +3.81(+4.40%) |
Sep 25, 2020 | 84.68 | 87.35 | 84.06 | 86.55 | 1,378,100 | +1.48(+1.74%) |
Sep 24, 2020 | 84.99 | 85.31 | 82.98 | 85.07 | 1,035,657 | -0.90(-1.05%) |
Sep 23, 2020 | 86.70 | 87.91 | 85.77 | 85.97 | 935,731 | -0.96(-1.10%) |
Sep 22, 2020 | 85.88 | 87.09 | 84.90 | 86.93 | 954,421 | +1.54(+1.80%) |
Sep 21, 2020 | 86.37 | 86.78 | 84.81 | 85.39 | 1,472,169 | -1.40(-1.61%) |
Sep 18, 2020 | 90.76 | 91.00 | 85.65 | 86.79 | 3,301,700 | -3.63(-4.01%) |
Sep 17, 2020 | 86.62 | 91.11 | 86.50 | 90.42 | 1,392,690 | +0.48(+0.53%) |
Sep 16, 2020 | 92.60 | 92.99 | 89.85 | 89.94 | 1,059,119 | -1.49(-1.63%) |
Sep 15, 2020 | 93.50 | 93.70 | 90.99 | 91.43 | 857,561 | -1.72(-1.85%) |
Sep 14, 2020 | 91.00 | 94.55 | 90.05 | 93.15 | 1,429,144 | +5.15(+5.85%) |
Sep 11, 2020 | 89.04 | 90.35 | 87.41 | 88.00 | 803,300 | -0.26(-0.29%) |
Sep 10, 2020 | 90.83 | 91.95 | 88.00 | 88.26 | 900,120 | -3.25(-3.55%) |
Sep 09, 2020 | 90.20 | 92.09 | 89.09 | 91.51 | 1,077,994 | +1.78(+1.98%) |
Sep 08, 2020 | 88.94 | 91.31 | 88.68 | 89.73 | 1,093,086 | -0.76(-0.84%) |
Sep 04, 2020 | 91.63 | 91.66 | 88.90 | 90.49 | 962,500 | -1.08(-1.18%) |
Sep 03, 2020 | 95.98 | 95.98 | 90.61 | 91.57 | 1,515,443 | -3.87(-4.05%) |
Sep 02, 2020 | 93.09 | 95.51 | 92.76 | 95.44 | 807,231 | +2.47(+2.66%) |