Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 91.51 | 91.88 | 90.24 | 91.01 | 14,731,897 | -1.61(-1.74%) |
Nov 27, 2020 | 92.43 | 93.12 | 91.97 | 92.62 | 4,655,571 | +1.17(+1.28%) |
Nov 25, 2020 | 90.24 | 91.92 | 90.18 | 91.45 | 5,538,072 | +0.80(+0.88%) |
Nov 24, 2020 | 92.39 | 92.48 | 90.07 | 90.65 | 7,475,492 | -1.40(-1.52%) |
Nov 23, 2020 | 91.14 | 92.80 | 90.85 | 92.05 | 9,384,101 | +2.63(+2.94%) |
Nov 20, 2020 | 90.67 | 91.18 | 89.39 | 89.42 | 5,688,496 | -1.20(-1.32%) |
Nov 19, 2020 | 90.77 | 90.86 | 89.69 | 90.62 | 5,903,120 | -0.30(-0.33%) |
Nov 18, 2020 | 92.41 | 92.68 | 90.40 | 90.92 | 9,086,399 | +1.14(+1.27%) |
Nov 17, 2020 | 91.91 | 92.01 | 89.76 | 89.78 | 11,552,086 | -3.34(-3.59%) |
Nov 16, 2020 | 90.44 | 96.09 | 90.39 | 93.12 | 19,621,496 | +5.67(+6.49%) |
Nov 13, 2020 | 85.87 | 88.00 | 85.56 | 87.44 | 9,786,614 | +3.19(+3.79%) |
Nov 12, 2020 | 85.25 | 86.19 | 84.22 | 84.25 | 7,969,029 | -0.99(-1.17%) |
Nov 11, 2020 | 83.95 | 85.53 | 83.82 | 85.25 | 8,204,149 | +3.02(+3.67%) |
Nov 10, 2020 | 82.92 | 83.30 | 81.33 | 82.23 | 8,897,979 | -1.29(-1.54%) |
Nov 09, 2020 | 86.18 | 86.75 | 83.43 | 83.51 | 9,566,420 | -2.23(-2.60%) |
Nov 06, 2020 | 84.24 | 85.83 | 83.53 | 85.74 | 6,826,003 | +0.92(+1.08%) |
Nov 05, 2020 | 84.82 | 85.32 | 84.21 | 84.82 | 7,103,856 | +0.92(+1.10%) |
Nov 04, 2020 | 83.22 | 84.21 | 82.98 | 83.91 | 8,111,328 | +1.65(+2.01%) |
Nov 03, 2020 | 80.85 | 82.77 | 80.73 | 82.25 | 6,684,544 | +1.86(+2.31%) |
Nov 02, 2020 | 79.36 | 80.63 | 79.29 | 80.40 | 7,026,913 | +1.73(+2.19%) |
Oct 30, 2020 | 79.20 | 79.50 | 78.01 | 78.67 | 5,292,447 | -0.96(-1.20%) |
Oct 29, 2020 | 79.05 | 80.03 | 78.81 | 79.63 | 6,231,374 | +0.98(+1.24%) |
Oct 28, 2020 | 79.87 | 80.12 | 78.64 | 78.65 | 9,302,938 | -2.68(-3.30%) |
Oct 27, 2020 | 81.57 | 81.81 | 80.64 | 81.34 | 5,666,673 | -0.02(-0.02%) |
Oct 26, 2020 | 81.80 | 82.34 | 80.45 | 81.35 | 5,935,548 | -1.48(-1.79%) |
Oct 23, 2020 | 82.78 | 82.97 | 82.01 | 82.84 | 4,440,543 | +0.09(+0.11%) |
Oct 22, 2020 | 82.96 | 83.43 | 82.43 | 82.74 | 6,032,425 | +0.53(+0.65%) |
Oct 21, 2020 | 82.55 | 83.36 | 82.14 | 82.21 | 7,869,601 | -0.58(-0.70%) |
Oct 20, 2020 | 82.35 | 83.46 | 82.33 | 82.79 | 7,844,327 | +0.66(+0.80%) |
Oct 19, 2020 | 82.86 | 84.06 | 81.88 | 82.13 | 8,519,353 | +0.81(+0.99%) |
Oct 16, 2020 | 83.06 | 83.10 | 81.08 | 81.33 | 7,953,170 | -1.36(-1.64%) |
Oct 15, 2020 | 81.88 | 83.94 | 81.79 | 82.69 | 11,013,961 | -0.42(-0.51%) |
Oct 14, 2020 | 84.09 | 84.31 | 82.80 | 83.11 | 8,722,536 | -0.98(-1.16%) |
Oct 13, 2020 | 84.89 | 85.03 | 83.89 | 84.08 | 8,790,473 | -1.19(-1.40%) |
Oct 12, 2020 | 83.60 | 85.61 | 83.18 | 85.28 | 10,682,194 | +2.00(+2.40%) |
Oct 09, 2020 | 82.86 | 83.30 | 82.21 | 83.28 | 8,111,482 | +0.92(+1.12%) |
Oct 08, 2020 | 83.35 | 83.35 | 81.16 | 82.36 | 11,639,015 | +0.83(+1.01%) |
Oct 07, 2020 | 79.53 | 81.61 | 79.53 | 81.53 | 12,200,406 | +3.56(+4.57%) |
Oct 06, 2020 | 78.58 | 79.22 | 77.63 | 77.97 | 8,309,627 | -1.33(-1.68%) |
Oct 05, 2020 | 76.50 | 79.38 | 76.50 | 79.30 | 10,785,595 | +3.51(+4.63%) |
Oct 02, 2020 | 75.71 | 77.10 | 75.61 | 75.79 | 6,552,021 | -1.71(-2.20%) |
Oct 01, 2020 | 76.97 | 77.59 | 76.67 | 77.50 | 6,666,938 | +1.45(+1.91%) |
Sep 30, 2020 | 75.59 | 76.85 | 75.58 | 76.05 | 6,266,675 | +0.53(+0.70%) |
Sep 29, 2020 | 74.76 | 76.20 | 74.39 | 75.52 | 6,520,125 | +0.69(+0.93%) |
Sep 28, 2020 | 75.33 | 75.39 | 74.54 | 74.83 | 6,394,798 | +0.83(+1.13%) |
Sep 25, 2020 | 73.32 | 74.03 | 72.59 | 73.99 | 6,457,779 | +0.47(+0.64%) |
Sep 24, 2020 | 72.06 | 74.10 | 71.45 | 73.52 | 10,595,356 | +0.43(+0.59%) |
Sep 23, 2020 | 74.76 | 74.98 | 73.06 | 73.09 | 9,688,026 | -2.40(-3.18%) |
Sep 22, 2020 | 75.82 | 75.88 | 74.48 | 75.49 | 6,791,963 | -0.10(-0.14%) |
Sep 21, 2020 | 74.85 | 75.65 | 74.18 | 75.59 | 8,971,407 | +0.34(+0.45%) |
Sep 18, 2020 | 77.26 | 77.71 | 75.14 | 75.26 | 11,224,010 | -1.58(-2.05%) |
Sep 17, 2020 | 75.98 | 77.19 | 75.61 | 76.83 | 10,755,107 | -0.74(-0.95%) |
Sep 16, 2020 | 80.70 | 80.70 | 77.49 | 77.57 | 15,538,472 | -2.54(-3.17%) |
Sep 15, 2020 | 76.10 | 80.98 | 75.94 | 80.11 | 22,545,648 | +4.99(+6.65%) |
Sep 14, 2020 | 75.12 | 75.69 | 74.60 | 75.12 | 7,544,765 | +1.57(+2.13%) |
Sep 11, 2020 | 74.66 | 74.93 | 73.34 | 73.55 | 8,416,396 | -0.07(-0.10%) |
Sep 10, 2020 | 75.34 | 75.80 | 73.49 | 73.62 | 12,046,568 | -0.47(-0.63%) |
Sep 09, 2020 | 73.36 | 74.37 | 73.30 | 74.09 | 8,429,252 | +1.94(+2.69%) |
Sep 08, 2020 | 72.80 | 73.86 | 72.05 | 72.15 | 12,380,583 | -1.48(-2.01%) |
Sep 04, 2020 | 75.12 | 76.02 | 72.23 | 73.63 | 14,616,433 | -2.12(-2.80%) |
Sep 03, 2020 | 75.69 | 76.34 | 73.14 | 75.75 | 21,506,086 | -0.92(-1.20%) |
Sep 02, 2020 | 75.91 | 77.18 | 74.54 | 76.67 | 13,465,691 | +0.58(+0.76%) |