Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 85.22 | 85.55 | 84.02 | 85.35 | 2,016,772 | -0.20(-0.24%) |
Nov 27, 2020 | 85.26 | 85.76 | 84.98 | 85.55 | 607,925 | +0.23(+0.27%) |
Nov 25, 2020 | 86.13 | 86.13 | 84.84 | 85.32 | 1,006,078 | -0.56(-0.65%) |
Nov 24, 2020 | 84.64 | 85.95 | 83.95 | 85.88 | 1,873,638 | +1.61(+1.91%) |
Nov 23, 2020 | 83.85 | 84.42 | 83.28 | 84.27 | 1,852,691 | +1.22(+1.47%) |
Nov 20, 2020 | 84.36 | 84.36 | 83.00 | 83.05 | 1,342,893 | -1.32(-1.56%) |
Nov 19, 2020 | 84.01 | 84.49 | 83.29 | 84.37 | 1,273,267 | +0.16(+0.20%) |
Nov 18, 2020 | 84.64 | 85.29 | 84.13 | 84.20 | 1,739,645 | -0.55(-0.65%) |
Nov 17, 2020 | 84.38 | 84.88 | 83.85 | 84.75 | 1,729,346 | -0.58(-0.68%) |
Nov 16, 2020 | 84.71 | 85.50 | 84.27 | 85.33 | 1,504,156 | +1.15(+1.37%) |
Nov 13, 2020 | 83.48 | 84.28 | 82.86 | 84.17 | 987,742 | +1.36(+1.64%) |
Nov 12, 2020 | 83.97 | 84.27 | 82.33 | 82.82 | 1,315,407 | -1.06(-1.27%) |
Nov 11, 2020 | 84.10 | 84.44 | 83.24 | 83.88 | 1,172,044 | +0.24(+0.28%) |
Nov 10, 2020 | 81.95 | 84.93 | 81.95 | 83.64 | 1,742,655 | +0.64(+0.77%) |
Nov 09, 2020 | 85.82 | 87.00 | 82.96 | 83.00 | 2,622,407 | +2.35(+2.92%) |
Nov 06, 2020 | 79.57 | 80.98 | 79.29 | 80.65 | 1,250,885 | +1.30(+1.64%) |
Nov 05, 2020 | 79.82 | 80.48 | 78.90 | 79.35 | 1,612,679 | +1.02(+1.30%) |
Nov 04, 2020 | 81.84 | 81.98 | 78.17 | 78.33 | 2,631,149 | -0.96(-1.21%) |
Nov 03, 2020 | 76.95 | 79.79 | 76.95 | 79.29 | 1,772,017 | +2.97(+3.89%) |
Nov 02, 2020 | 76.22 | 77.07 | 75.51 | 76.32 | 1,578,034 | +0.96(+1.28%) |
Oct 30, 2020 | 74.32 | 75.44 | 74.25 | 75.36 | 2,035,294 | +0.38(+0.51%) |
Oct 29, 2020 | 72.62 | 75.67 | 72.41 | 74.98 | 1,624,302 | +2.09(+2.87%) |
Oct 28, 2020 | 73.27 | 74.35 | 72.70 | 72.88 | 1,757,603 | -1.62(-2.17%) |
Oct 27, 2020 | 75.14 | 75.64 | 74.35 | 74.50 | 1,053,159 | -0.50(-0.67%) |
Oct 26, 2020 | 75.98 | 76.39 | 74.38 | 75.00 | 1,528,114 | -2.32(-3.00%) |
Oct 23, 2020 | 76.89 | 77.40 | 76.44 | 77.32 | 1,323,706 | +0.95(+1.24%) |
Oct 22, 2020 | 75.20 | 76.57 | 74.80 | 76.38 | 1,284,704 | +1.25(+1.66%) |
Oct 21, 2020 | 74.88 | 75.64 | 74.57 | 75.13 | 1,305,283 | +0.31(+0.41%) |
Oct 20, 2020 | 74.94 | 75.79 | 74.26 | 74.82 | 1,090,158 | +0.32(+0.43%) |
Oct 19, 2020 | 76.21 | 76.67 | 74.23 | 74.50 | 1,541,626 | -1.64(-2.15%) |
Oct 16, 2020 | 76.17 | 76.98 | 75.83 | 76.14 | 1,480,192 | +0.41(+0.54%) |
Oct 15, 2020 | 75.89 | 76.36 | 75.09 | 75.73 | 1,446,366 | -0.96(-1.26%) |
Oct 14, 2020 | 75.72 | 77.06 | 75.55 | 76.69 | 1,988,421 | +1.22(+1.61%) |
Oct 13, 2020 | 75.78 | 76.08 | 75.09 | 75.48 | 1,714,942 | -0.01(-0.01%) |
Oct 12, 2020 | 75.68 | 76.07 | 74.94 | 75.48 | 1,978,744 | +0.55(+0.74%) |
Oct 09, 2020 | 75.06 | 75.46 | 74.18 | 74.93 | 1,495,038 | +0.30(+0.40%) |
Oct 08, 2020 | 74.57 | 75.93 | 74.17 | 74.63 | 2,040,713 | +1.41(+1.93%) |
Oct 07, 2020 | 73.14 | 73.80 | 72.90 | 73.22 | 2,134,684 | +0.99(+1.37%) |
Oct 06, 2020 | 73.37 | 75.34 | 71.90 | 72.23 | 3,785,955 | -1.84(-2.48%) |
Oct 05, 2020 | 72.87 | 74.38 | 72.72 | 74.07 | 2,809,537 | +1.84(+2.54%) |
Oct 02, 2020 | 70.94 | 72.74 | 70.93 | 72.23 | 1,774,032 | +0.07(+0.10%) |
Oct 01, 2020 | 72.85 | 73.61 | 71.57 | 72.16 | 1,660,158 | -0.38(-0.53%) |
Sep 30, 2020 | 72.07 | 73.15 | 71.87 | 72.54 | 2,247,776 | +0.55(+0.76%) |
Sep 29, 2020 | 72.33 | 72.77 | 71.75 | 71.99 | 1,855,441 | -0.37(-0.52%) |
Sep 28, 2020 | 71.63 | 72.59 | 71.63 | 72.37 | 1,737,418 | +1.71(+2.42%) |
Sep 25, 2020 | 68.65 | 70.88 | 68.49 | 70.66 | 1,460,838 | +1.63(+2.36%) |
Sep 24, 2020 | 68.86 | 69.88 | 68.27 | 69.03 | 1,491,438 | -0.15(-0.21%) |
Sep 23, 2020 | 70.86 | 70.99 | 68.83 | 69.17 | 2,171,224 | -1.39(-1.97%) |
Sep 22, 2020 | 70.18 | 70.72 | 69.60 | 70.56 | 1,358,434 | +0.77(+1.11%) |
Sep 21, 2020 | 70.54 | 70.72 | 68.76 | 69.79 | 1,779,024 | -1.67(-2.34%) |
Sep 18, 2020 | 72.54 | 72.68 | 70.85 | 71.47 | 2,914,638 | -0.85(-1.17%) |
Sep 17, 2020 | 70.99 | 72.54 | 70.93 | 72.31 | 2,274,447 | -0.21(-0.29%) |
Sep 16, 2020 | 72.05 | 73.22 | 71.97 | 72.52 | 2,290,358 | +0.76(+1.06%) |
Sep 15, 2020 | 70.82 | 72.18 | 70.80 | 71.76 | 1,758,398 | +1.17(+1.66%) |
Sep 14, 2020 | 69.01 | 70.90 | 68.75 | 70.58 | 2,293,477 | +2.39(+3.51%) |
Sep 11, 2020 | 68.74 | 69.10 | 67.74 | 68.19 | 1,723,006 | -0.28(-0.41%) |
Sep 10, 2020 | 69.01 | 69.91 | 68.23 | 68.47 | 2,429,911 | -0.44(-0.63%) |
Sep 09, 2020 | 68.00 | 69.55 | 67.44 | 68.91 | 1,600,259 | +1.35(+2.01%) |
Sep 08, 2020 | 68.04 | 68.49 | 67.38 | 67.55 | 2,933,551 | -1.61(-2.33%) |
Sep 04, 2020 | 69.62 | 70.19 | 68.34 | 69.16 | 2,004,638 | -0.25(-0.37%) |
Sep 03, 2020 | 71.07 | 71.18 | 68.85 | 69.42 | 2,506,159 | -1.52(-2.14%) |
Sep 02, 2020 | 69.72 | 71.18 | 69.56 | 70.94 | 1,565,231 | +1.59(+2.29%) |