Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 91.56 | 91.99 | 86.52 | 88.95 | 511,272 | -2.41(-2.64%) |
Nov 27, 2020 | 90.33 | 92.33 | 90.33 | 91.36 | 219,900 | +1.74(+1.94%) |
Nov 25, 2020 | 89.86 | 92.61 | 89.19 | 89.62 | 656,500 | -0.52(-0.58%) |
Nov 24, 2020 | 90.97 | 91.67 | 88.17 | 90.14 | 571,121 | +1.66(+1.88%) |
Nov 23, 2020 | 98.55 | 98.87 | 87.68 | 88.48 | 1,133,975 | -9.66(-9.84%) |
Nov 20, 2020 | 95.97 | 99.58 | 95.97 | 98.14 | 831,500 | +1.38(+1.43%) |
Nov 19, 2020 | 98.94 | 99.22 | 94.86 | 96.76 | 707,779 | -1.48(-1.51%) |
Nov 18, 2020 | 97.28 | 100.77 | 97.18 | 98.24 | 1,382,275 | +1.66(+1.72%) |
Nov 17, 2020 | 95.70 | 98.32 | 94.29 | 96.58 | 435,348 | +0.39(+0.41%) |
Nov 16, 2020 | 96.88 | 97.00 | 93.10 | 96.19 | 549,480 | +1.68(+1.78%) |
Nov 13, 2020 | 94.80 | 97.14 | 93.05 | 94.51 | 639,300 | +1.59(+1.71%) |
Nov 12, 2020 | 93.31 | 95.93 | 92.19 | 92.92 | 676,619 | -0.06(-0.06%) |
Nov 11, 2020 | 87.50 | 94.86 | 86.68 | 92.98 | 1,237,277 | +6.54(+7.57%) |
Nov 10, 2020 | 81.65 | 86.47 | 79.78 | 86.44 | 806,933 | +5.23(+6.44%) |
Nov 09, 2020 | 83.00 | 83.50 | 78.43 | 81.21 | 1,162,909 | -3.10(-3.68%) |
Nov 06, 2020 | 87.36 | 87.91 | 83.51 | 84.31 | 772,900 | -3.54(-4.03%) |
Nov 05, 2020 | 89.07 | 89.46 | 87.04 | 87.85 | 494,377 | -0.79(-0.89%) |
Nov 04, 2020 | 80.76 | 89.17 | 80.59 | 88.64 | 984,615 | +7.97(+9.88%) |
Nov 03, 2020 | 77.99 | 81.46 | 77.71 | 80.67 | 474,835 | +3.34(+4.32%) |
Nov 02, 2020 | 77.82 | 78.26 | 75.54 | 77.33 | 631,601 | -0.13(-0.17%) |
Oct 30, 2020 | 78.66 | 78.89 | 76.68 | 77.46 | 514,100 | -1.01(-1.29%) |
Oct 29, 2020 | 77.42 | 78.60 | 75.74 | 78.47 | 476,392 | +0.89(+1.15%) |
Oct 28, 2020 | 77.71 | 78.80 | 76.70 | 77.58 | 415,471 | -1.47(-1.86%) |
Oct 27, 2020 | 77.78 | 79.44 | 77.09 | 79.05 | 388,401 | +1.59(+2.05%) |
Oct 26, 2020 | 77.58 | 78.30 | 76.59 | 77.46 | 499,796 | -1.52(-1.92%) |
Oct 23, 2020 | 79.99 | 80.00 | 78.25 | 78.98 | 536,700 | -0.79(-0.99%) |
Oct 22, 2020 | 77.44 | 79.94 | 77.10 | 79.77 | 473,673 | +2.15(+2.77%) |
Oct 21, 2020 | 77.09 | 78.30 | 76.44 | 77.62 | 382,863 | +0.45(+0.58%) |
Oct 20, 2020 | 77.99 | 78.67 | 76.29 | 77.17 | 518,913 | -0.32(-0.41%) |
Oct 19, 2020 | 78.65 | 79.44 | 77.22 | 77.49 | 337,785 | -0.44(-0.56%) |
Oct 16, 2020 | 76.85 | 79.11 | 76.85 | 77.93 | 371,100 | +0.93(+1.21%) |
Oct 15, 2020 | 75.36 | 77.23 | 74.25 | 77.00 | 427,402 | +0.11(+0.14%) |
Oct 14, 2020 | 77.21 | 78.16 | 76.21 | 76.89 | 317,201 | -0.63(-0.81%) |
Oct 13, 2020 | 77.06 | 78.90 | 76.75 | 77.52 | 335,797 | -0.71(-0.91%) |
Oct 12, 2020 | 78.76 | 79.08 | 77.27 | 78.23 | 837,467 | +0.25(+0.32%) |
Oct 09, 2020 | 77.18 | 78.45 | 76.25 | 77.98 | 524,500 | +0.67(+0.87%) |
Oct 08, 2020 | 74.99 | 78.00 | 74.24 | 77.31 | 697,345 | +3.36(+4.54%) |
Oct 07, 2020 | 70.18 | 74.47 | 70.18 | 73.95 | 614,964 | +4.61(+6.65%) |
Oct 06, 2020 | 69.31 | 71.24 | 68.87 | 69.34 | 496,370 | +0.50(+0.73%) |
Oct 05, 2020 | 65.73 | 69.23 | 65.73 | 68.84 | 402,807 | +3.77(+5.79%) |
Oct 02, 2020 | 64.20 | 66.14 | 64.05 | 65.07 | 363,500 | -0.81(-1.23%) |
Oct 01, 2020 | 65.41 | 66.50 | 64.50 | 65.88 | 440,665 | +0.87(+1.34%) |
Sep 30, 2020 | 63.73 | 65.19 | 62.86 | 65.01 | 543,072 | +1.85(+2.93%) |
Sep 29, 2020 | 62.07 | 63.94 | 61.50 | 63.16 | 343,402 | +0.89(+1.43%) |
Sep 28, 2020 | 63.21 | 63.98 | 61.95 | 62.27 | 371,364 | -0.42(-0.67%) |
Sep 25, 2020 | 61.85 | 63.56 | 60.85 | 62.69 | 588,900 | +0.44(+0.71%) |
Sep 24, 2020 | 62.66 | 63.30 | 60.20 | 62.25 | 876,898 | -1.08(-1.71%) |
Sep 23, 2020 | 63.25 | 64.47 | 61.65 | 63.33 | 1,084,351 | +1.33(+2.15%) |
Sep 22, 2020 | 59.71 | 62.19 | 57.70 | 62.00 | 651,846 | +2.34(+3.92%) |
Sep 21, 2020 | 61.97 | 62.01 | 59.15 | 59.66 | 471,576 | -3.85(-6.06%) |
Sep 18, 2020 | 63.67 | 64.38 | 62.32 | 63.51 | 775,200 | +0.66(+1.05%) |
Sep 17, 2020 | 61.97 | 63.45 | 61.39 | 62.85 | 197,573 | -0.01(-0.02%) |
Sep 16, 2020 | 63.45 | 64.13 | 62.21 | 62.86 | 308,078 | -0.18(-0.29%) |
Sep 15, 2020 | 63.20 | 65.20 | 62.02 | 63.04 | 512,504 | +2.19(+3.60%) |
Sep 14, 2020 | 60.22 | 61.75 | 60.02 | 60.85 | 645,456 | +1.81(+3.07%) |
Sep 11, 2020 | 61.70 | 62.03 | 58.31 | 59.04 | 434,800 | -2.49(-4.05%) |
Sep 10, 2020 | 63.27 | 64.53 | 61.42 | 61.53 | 380,811 | -0.85(-1.36%) |
Sep 09, 2020 | 63.20 | 64.82 | 62.21 | 62.38 | 341,457 | -0.37(-0.59%) |
Sep 08, 2020 | 60.66 | 63.92 | 59.57 | 62.75 | 403,039 | +0.40(+0.64%) |
Sep 04, 2020 | 60.64 | 63.15 | 58.49 | 62.35 | 485,400 | +1.83(+3.02%) |
Sep 03, 2020 | 61.77 | 61.83 | 58.66 | 60.52 | 375,071 | -2.02(-3.23%) |
Sep 02, 2020 | 61.69 | 62.70 | 59.36 | 62.54 | 375,788 | +0.74(+1.20%) |