Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.78 | 86.76 | 83.50 | 86.38 | 1,151,740 | +1.85(+2.19%) |
Nov 27, 2020 | 84.36 | 84.83 | 82.77 | 84.53 | 296,100 | +1.15(+1.38%) |
Nov 25, 2020 | 82.81 | 83.86 | 82.03 | 83.38 | 490,100 | +0.21(+0.25%) |
Nov 24, 2020 | 83.70 | 84.48 | 82.47 | 83.17 | 736,712 | -0.17(-0.20%) |
Nov 23, 2020 | 84.00 | 84.50 | 82.87 | 83.34 | 603,277 | -0.01(-0.01%) |
Nov 20, 2020 | 82.10 | 84.75 | 81.88 | 83.35 | 948,800 | +1.31(+1.60%) |
Nov 19, 2020 | 80.95 | 82.10 | 79.94 | 82.04 | 921,107 | +1.35(+1.67%) |
Nov 18, 2020 | 82.53 | 83.96 | 80.55 | 80.69 | 1,494,825 | -2.51(-3.02%) |
Nov 17, 2020 | 82.32 | 84.02 | 81.36 | 83.20 | 650,144 | +0.56(+0.68%) |
Nov 16, 2020 | 84.81 | 84.81 | 82.24 | 82.64 | 929,037 | -1.05(-1.25%) |
Nov 13, 2020 | 82.72 | 84.17 | 82.25 | 83.69 | 893,200 | +1.21(+1.47%) |
Nov 12, 2020 | 85.68 | 85.94 | 82.31 | 82.48 | 1,376,841 | -2.80(-3.28%) |
Nov 11, 2020 | 84.51 | 85.99 | 84.22 | 85.28 | 733,138 | +0.99(+1.17%) |
Nov 10, 2020 | 87.19 | 88.15 | 83.42 | 84.29 | 1,185,786 | -4.30(-4.85%) |
Nov 09, 2020 | 91.00 | 92.58 | 88.28 | 88.59 | 1,319,560 | -0.07(-0.08%) |
Nov 06, 2020 | 90.28 | 90.48 | 87.14 | 88.66 | 1,277,000 | -0.86(-0.96%) |
Nov 05, 2020 | 87.04 | 90.65 | 86.25 | 89.52 | 1,622,449 | +4.62(+5.44%) |
Nov 04, 2020 | 83.00 | 85.57 | 82.49 | 84.90 | 917,104 | +3.11(+3.80%) |
Nov 03, 2020 | 84.10 | 85.47 | 81.57 | 81.79 | 1,498,704 | +0.37(+0.45%) |
Nov 02, 2020 | 83.76 | 84.89 | 80.00 | 81.42 | 1,983,888 | -1.27(-1.54%) |
Oct 30, 2020 | 84.00 | 85.00 | 81.58 | 82.69 | 1,293,000 | -2.49(-2.92%) |
Oct 29, 2020 | 83.82 | 85.82 | 82.75 | 85.18 | 1,299,056 | +3.85(+4.73%) |
Oct 28, 2020 | 82.70 | 82.99 | 80.70 | 81.33 | 681,499 | -2.51(-2.99%) |
Oct 27, 2020 | 82.64 | 84.81 | 82.59 | 83.84 | 897,519 | +1.24(+1.50%) |
Oct 26, 2020 | 83.80 | 83.86 | 80.79 | 82.60 | 747,087 | -1.43(-1.70%) |
Oct 23, 2020 | 85.32 | 85.70 | 83.32 | 84.03 | 898,700 | -1.26(-1.48%) |
Oct 22, 2020 | 84.78 | 86.28 | 84.01 | 85.29 | 750,301 | +1.87(+2.24%) |
Oct 21, 2020 | 84.54 | 85.66 | 83.39 | 83.42 | 800,178 | -0.91(-1.08%) |
Oct 20, 2020 | 83.85 | 84.93 | 83.63 | 84.33 | 830,916 | +1.02(+1.22%) |
Oct 19, 2020 | 83.33 | 84.94 | 82.95 | 83.31 | 777,572 | +0.58(+0.70%) |
Oct 16, 2020 | 83.48 | 83.93 | 81.50 | 82.73 | 880,300 | -0.81(-0.97%) |
Oct 15, 2020 | 80.75 | 83.89 | 80.64 | 83.54 | 1,123,893 | +0.87(+1.05%) |
Oct 14, 2020 | 83.84 | 84.49 | 81.79 | 82.67 | 916,506 | -0.39(-0.47%) |
Oct 13, 2020 | 84.58 | 85.48 | 83.05 | 83.06 | 802,203 | -1.16(-1.38%) |
Oct 12, 2020 | 83.80 | 85.19 | 82.63 | 84.22 | 844,153 | +1.48(+1.79%) |
Oct 09, 2020 | 83.20 | 83.88 | 82.51 | 82.74 | 860,500 | +0.69(+0.84%) |
Oct 08, 2020 | 81.82 | 83.88 | 81.61 | 82.05 | 720,292 | +1.56(+1.94%) |
Oct 07, 2020 | 81.04 | 82.13 | 79.92 | 80.49 | 960,709 | +0.04(+0.05%) |
Oct 06, 2020 | 81.06 | 82.81 | 79.88 | 80.45 | 1,064,588 | -0.23(-0.29%) |
Oct 05, 2020 | 78.12 | 80.76 | 77.75 | 80.68 | 1,085,705 | +3.31(+4.28%) |
Oct 02, 2020 | 75.54 | 77.99 | 75.17 | 77.37 | 1,363,700 | +0.36(+0.47%) |
Oct 01, 2020 | 76.08 | 77.50 | 75.88 | 77.01 | 957,182 | +1.88(+2.50%) |
Sep 30, 2020 | 74.32 | 76.80 | 74.18 | 75.13 | 1,308,705 | +0.52(+0.70%) |
Sep 29, 2020 | 75.00 | 75.88 | 74.33 | 74.61 | 779,107 | -0.53(-0.71%) |
Sep 28, 2020 | 75.15 | 75.61 | 73.92 | 75.14 | 1,085,237 | +0.94(+1.27%) |
Sep 25, 2020 | 73.43 | 74.45 | 72.88 | 74.20 | 912,900 | +1.17(+1.60%) |
Sep 24, 2020 | 70.85 | 74.17 | 70.79 | 73.03 | 1,315,065 | +0.48(+0.66%) |
Sep 23, 2020 | 74.49 | 76.29 | 72.31 | 72.55 | 1,101,997 | -2.25(-3.01%) |
Sep 22, 2020 | 76.25 | 76.65 | 73.36 | 74.80 | 1,686,044 | -0.91(-1.20%) |
Sep 21, 2020 | 70.28 | 75.77 | 70.16 | 75.71 | 2,486,780 | +4.20(+5.87%) |
Sep 18, 2020 | 71.74 | 72.40 | 69.31 | 71.51 | 1,810,100 | +0.62(+0.87%) |
Sep 17, 2020 | 69.70 | 70.96 | 69.25 | 70.89 | 1,432,559 | -0.46(-0.64%) |
Sep 16, 2020 | 72.17 | 72.91 | 71.18 | 71.35 | 1,345,705 | -0.59(-0.82%) |
Sep 15, 2020 | 74.20 | 74.70 | 71.56 | 71.94 | 1,553,607 | -1.03(-1.41%) |
Sep 14, 2020 | 71.78 | 73.31 | 71.52 | 72.97 | 1,452,163 | +2.48(+3.52%) |
Sep 11, 2020 | 71.03 | 72.14 | 69.15 | 70.49 | 1,668,700 | +0.24(+0.34%) |
Sep 10, 2020 | 73.50 | 74.20 | 69.72 | 70.25 | 2,499,937 | -2.37(-3.26%) |
Sep 09, 2020 | 75.19 | 75.98 | 72.10 | 72.62 | 2,076,957 | -0.49(-0.67%) |
Sep 08, 2020 | 74.01 | 75.93 | 73.02 | 73.11 | 1,403,459 | -3.24(-4.24%) |
Sep 04, 2020 | 77.90 | 79.69 | 73.18 | 76.35 | 2,192,100 | -0.73(-0.95%) |
Sep 03, 2020 | 78.85 | 78.85 | 75.38 | 77.08 | 4,309,856 | -10.31(-11.80%) |
Sep 02, 2020 | 87.14 | 87.58 | 84.66 | 87.39 | 903,707 | +1.11(+1.29%) |