Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.68 | 88.91 | 87.29 | 87.62 | 32,414,680 | -1.63(-1.83%) |
Nov 27, 2020 | 88.13 | 89.75 | 88.13 | 89.25 | 14,806,975 | +1.14(+1.30%) |
Nov 25, 2020 | 88.29 | 88.42 | 87.32 | 88.11 | 19,620,494 | +0.01(+0.01%) |
Nov 24, 2020 | 86.28 | 88.22 | 85.94 | 88.09 | 28,017,240 | +1.81(+2.10%) |
Nov 23, 2020 | 86.91 | 87.20 | 85.41 | 86.28 | 22,555,318 | -0.44(-0.51%) |
Nov 20, 2020 | 88.00 | 88.32 | 86.65 | 86.72 | 27,737,798 | -1.11(-1.26%) |
Nov 19, 2020 | 86.56 | 88.07 | 86.40 | 87.83 | 20,093,936 | +0.90(+1.03%) |
Nov 18, 2020 | 87.73 | 88.15 | 86.83 | 86.93 | 20,112,598 | -1.05(-1.19%) |
Nov 17, 2020 | 88.29 | 88.76 | 87.87 | 87.98 | 21,338,522 | -0.62(-0.70%) |
Nov 16, 2020 | 88.11 | 89.61 | 87.97 | 88.60 | 25,461,810 | +0.09(+0.10%) |
Nov 13, 2020 | 87.30 | 88.75 | 86.70 | 88.51 | 29,790,152 | +1.47(+1.69%) |
Nov 12, 2020 | 87.00 | 88.15 | 86.80 | 87.04 | 26,504,464 | -0.22(-0.25%) |
Nov 11, 2020 | 87.32 | 88.04 | 87.05 | 87.26 | 31,836,978 | +0.47(+0.55%) |
Nov 10, 2020 | 86.39 | 87.87 | 85.71 | 86.79 | 43,030,192 | -1.18(-1.35%) |
Nov 09, 2020 | 89.70 | 90.74 | 87.78 | 87.97 | 53,460,448 | +0.08(+0.10%) |
Nov 06, 2020 | 87.47 | 88.32 | 86.73 | 87.89 | 28,652,848 | -0.14(-0.16%) |
Nov 05, 2020 | 88.42 | 89.49 | 86.95 | 88.02 | 39,730,108 | +0.83(+0.95%) |
Nov 04, 2020 | 85.18 | 88.40 | 85.05 | 87.19 | 71,358,544 | +5.00(+6.09%) |
Nov 03, 2020 | 81.44 | 82.85 | 80.51 | 82.19 | 30,861,120 | +1.07(+1.31%) |
Nov 02, 2020 | 81.08 | 82.82 | 80.62 | 81.12 | 44,244,424 | +0.41(+0.51%) |
Oct 30, 2020 | 83.28 | 83.97 | 79.99 | 80.71 | 100,036,680 | +2.96(+3.80%) |
Oct 29, 2020 | 75.76 | 79.35 | 75.74 | 77.75 | 55,231,596 | +2.30(+3.05%) |
Oct 28, 2020 | 77.41 | 77.60 | 75.34 | 75.45 | 45,203,040 | -4.40(-5.51%) |
Oct 27, 2020 | 79.36 | 80.01 | 78.76 | 79.85 | 25,911,446 | +0.73(+0.92%) |
Oct 26, 2020 | 80.66 | 81.39 | 78.30 | 79.12 | 35,851,920 | -2.43(-2.98%) |
Oct 23, 2020 | 80.66 | 81.61 | 80.50 | 81.56 | 30,583,060 | +1.31(+1.64%) |
Oct 22, 2020 | 79.16 | 80.58 | 78.78 | 80.24 | 30,549,042 | +1.03(+1.30%) |
Oct 21, 2020 | 78.40 | 80.66 | 78.27 | 79.21 | 60,372,392 | +1.74(+2.25%) |
Oct 20, 2020 | 76.07 | 78.60 | 75.94 | 77.47 | 41,749,080 | +1.06(+1.38%) |
Oct 19, 2020 | 78.71 | 79.11 | 76.06 | 76.41 | 29,758,896 | -1.89(-2.41%) |
Oct 16, 2020 | 78.00 | 78.80 | 77.79 | 78.30 | 34,245,260 | +0.61(+0.79%) |
Oct 15, 2020 | 77.14 | 78.48 | 76.97 | 77.68 | 31,249,084 | -0.40(-0.51%) |
Oct 14, 2020 | 78.64 | 79.10 | 77.21 | 78.08 | 33,220,504 | -0.18(-0.23%) |
Oct 13, 2020 | 78.76 | 79.17 | 77.84 | 78.26 | 39,112,480 | +0.12(+0.16%) |
Oct 12, 2020 | 76.81 | 79.33 | 76.38 | 78.14 | 55,399,992 | +2.70(+3.58%) |
Oct 09, 2020 | 74.56 | 75.51 | 74.26 | 75.44 | 33,003,836 | +1.35(+1.82%) |
Oct 08, 2020 | 73.19 | 74.32 | 73.19 | 74.09 | 26,102,184 | +1.21(+1.66%) |
Oct 07, 2020 | 72.88 | 73.36 | 71.58 | 72.87 | 36,129,960 | +0.41(+0.56%) |
Oct 06, 2020 | 73.69 | 74.14 | 72.17 | 72.47 | 26,111,574 | -1.59(-2.15%) |
Oct 05, 2020 | 73.05 | 74.15 | 72.92 | 74.06 | 21,619,344 | +1.36(+1.87%) |
Oct 02, 2020 | 72.90 | 73.87 | 72.28 | 72.70 | 31,257,834 | -1.61(-2.17%) |
Oct 01, 2020 | 74.10 | 74.67 | 73.76 | 74.31 | 32,914,714 | +1.11(+1.52%) |
Sep 30, 2020 | 72.96 | 74.22 | 72.70 | 73.20 | 40,964,824 | -0.02(-0.03%) |
Sep 29, 2020 | 73.11 | 73.52 | 72.62 | 73.22 | 31,856,420 | +0.37(+0.50%) |
Sep 28, 2020 | 73.52 | 73.57 | 72.23 | 72.85 | 30,804,394 | +0.98(+1.36%) |
Sep 25, 2020 | 71.17 | 72.21 | 70.30 | 71.87 | 30,366,812 | +0.81(+1.14%) |
Sep 24, 2020 | 70.05 | 71.82 | 70.03 | 71.06 | 34,587,952 | +0.67(+0.96%) |
Sep 23, 2020 | 72.52 | 72.57 | 70.05 | 70.39 | 37,752,260 | -2.52(-3.45%) |
Sep 22, 2020 | 72.43 | 73.11 | 71.39 | 72.91 | 33,967,160 | +1.48(+2.08%) |
Sep 21, 2020 | 71.50 | 71.92 | 70.05 | 71.42 | 56,952,352 | -1.05(-1.44%) |
Sep 18, 2020 | 74.33 | 74.67 | 71.50 | 72.47 | 63,126,368 | -1.80(-2.42%) |
Sep 17, 2020 | 74.21 | 74.85 | 73.04 | 74.27 | 40,047,872 | -1.25(-1.66%) |
Sep 16, 2020 | 77.04 | 77.63 | 75.49 | 75.52 | 22,155,920 | -1.15(-1.50%) |
Sep 15, 2020 | 76.31 | 77.46 | 76.02 | 76.67 | 23,015,946 | +1.31(+1.74%) |
Sep 14, 2020 | 76.49 | 77.76 | 75.17 | 75.36 | 42,696,748 | -0.35(-0.46%) |
Sep 11, 2020 | 76.32 | 76.85 | 74.57 | 75.70 | 30,741,242 | -0.51(-0.67%) |
Sep 10, 2020 | 77.42 | 78.59 | 75.91 | 76.22 | 33,054,314 | -1.06(-1.37%) |
Sep 09, 2020 | 77.36 | 77.85 | 76.17 | 77.27 | 39,272,364 | +1.18(+1.55%) |
Sep 08, 2020 | 75.81 | 77.69 | 75.74 | 76.09 | 54,080,520 | -2.88(-3.64%) |
Sep 04, 2020 | 80.36 | 81.66 | 76.81 | 78.97 | 55,914,100 | -2.41(-2.96%) |
Sep 03, 2020 | 84.88 | 84.90 | 80.29 | 81.38 | 63,756,272 | -4.39(-5.12%) |
Sep 02, 2020 | 83.30 | 86.21 | 82.91 | 85.77 | 49,544,396 | +3.11(+3.76%) |