Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.03 | 96.53 | 94.09 | 95.12 | 264,569 | -0.91(-0.94%) |
Nov 27, 2020 | 93.19 | 96.27 | 93.19 | 96.03 | 92,788 | +2.94(+3.16%) |
Nov 25, 2020 | 96.05 | 97.27 | 92.89 | 93.09 | 275,222 | -1.79(-1.89%) |
Nov 24, 2020 | 94.52 | 96.35 | 92.93 | 94.88 | 227,996 | +1.72(+1.84%) |
Nov 23, 2020 | 89.77 | 93.39 | 89.54 | 93.17 | 230,820 | +4.33(+4.87%) |
Nov 20, 2020 | 87.84 | 90.04 | 87.76 | 88.84 | 215,391 | +0.14(+0.16%) |
Nov 19, 2020 | 87.12 | 88.81 | 86.95 | 88.70 | 125,435 | +1.41(+1.62%) |
Nov 18, 2020 | 88.07 | 89.07 | 86.86 | 87.29 | 192,075 | -0.48(-0.55%) |
Nov 17, 2020 | 87.53 | 88.31 | 86.28 | 87.77 | 174,858 | -0.78(-0.88%) |
Nov 16, 2020 | 86.41 | 89.32 | 86.12 | 88.55 | 182,367 | +3.46(+4.07%) |
Nov 13, 2020 | 84.95 | 86.51 | 84.40 | 85.09 | 163,571 | +1.79(+2.15%) |
Nov 12, 2020 | 85.08 | 85.15 | 82.39 | 83.30 | 264,140 | -1.87(-2.20%) |
Nov 11, 2020 | 84.16 | 85.87 | 84.16 | 85.17 | 279,260 | +1.92(+2.31%) |
Nov 10, 2020 | 85.41 | 87.00 | 82.34 | 83.25 | 318,165 | -2.26(-2.64%) |
Nov 09, 2020 | 84.06 | 88.87 | 84.06 | 85.51 | 433,174 | +3.19(+3.87%) |
Nov 06, 2020 | 82.83 | 83.33 | 80.88 | 82.32 | 214,681 | -0.52(-0.63%) |
Nov 05, 2020 | 78.87 | 83.26 | 78.29 | 82.84 | 461,611 | +7.80(+10.39%) |
Nov 04, 2020 | 71.81 | 75.27 | 70.72 | 75.04 | 279,475 | +3.41(+4.76%) |
Nov 03, 2020 | 68.75 | 72.23 | 68.04 | 71.63 | 183,185 | +2.82(+4.10%) |
Nov 02, 2020 | 67.66 | 69.52 | 67.39 | 68.81 | 178,174 | +2.28(+3.42%) |
Oct 30, 2020 | 67.26 | 68.40 | 65.78 | 66.53 | 208,698 | -1.53(-2.25%) |
Oct 29, 2020 | 66.18 | 68.72 | 65.31 | 68.06 | 251,239 | +1.74(+2.62%) |
Oct 28, 2020 | 67.34 | 67.53 | 65.72 | 66.33 | 241,895 | -2.21(-3.22%) |
Oct 27, 2020 | 68.74 | 69.14 | 67.99 | 68.53 | 182,387 | -0.64(-0.93%) |
Oct 26, 2020 | 70.52 | 70.82 | 67.62 | 69.18 | 218,346 | -2.31(-3.23%) |
Oct 23, 2020 | 72.26 | 72.69 | 71.28 | 71.48 | 124,428 | -0.82(-1.13%) |
Oct 22, 2020 | 71.63 | 72.80 | 71.07 | 72.30 | 232,624 | +0.49(+0.69%) |
Oct 21, 2020 | 72.00 | 72.90 | 71.28 | 71.81 | 218,160 | +0.22(+0.30%) |
Oct 20, 2020 | 72.92 | 73.16 | 71.33 | 71.59 | 186,942 | -0.57(-0.79%) |
Oct 19, 2020 | 72.67 | 73.65 | 71.86 | 72.16 | 160,406 | -0.08(-0.11%) |
Oct 16, 2020 | 71.86 | 73.86 | 71.22 | 72.24 | 377,645 | +0.27(+0.37%) |
Oct 15, 2020 | 69.89 | 72.11 | 67.58 | 71.98 | 159,927 | +0.86(+1.21%) |
Oct 14, 2020 | 71.53 | 72.09 | 70.30 | 71.12 | 172,620 | -0.04(-0.06%) |
Oct 13, 2020 | 70.77 | 71.53 | 70.29 | 71.16 | 243,655 | +0.42(+0.60%) |
Oct 12, 2020 | 70.24 | 70.77 | 69.14 | 70.73 | 239,864 | +1.31(+1.89%) |
Oct 09, 2020 | 68.19 | 69.53 | 67.52 | 69.42 | 221,780 | +2.37(+3.53%) |
Oct 08, 2020 | 66.85 | 67.82 | 66.44 | 67.06 | 171,430 | +0.92(+1.39%) |
Oct 07, 2020 | 65.80 | 66.85 | 65.17 | 66.14 | 386,005 | +1.29(+1.99%) |
Oct 06, 2020 | 65.69 | 67.15 | 63.82 | 64.85 | 545,512 | +1.06(+1.65%) |
Oct 05, 2020 | 61.52 | 63.84 | 61.52 | 63.79 | 214,924 | +2.93(+4.81%) |
Oct 02, 2020 | 61.53 | 62.12 | 60.82 | 60.86 | 241,250 | -2.31(-3.65%) |
Oct 01, 2020 | 62.80 | 63.56 | 62.28 | 63.17 | 268,973 | +1.10(+1.78%) |
Sep 30, 2020 | 61.91 | 63.23 | 61.25 | 62.07 | 347,055 | +0.03(+0.05%) |
Sep 29, 2020 | 61.14 | 62.96 | 61.14 | 62.04 | 361,134 | +0.92(+1.50%) |
Sep 28, 2020 | 60.08 | 61.99 | 59.59 | 61.12 | 269,086 | +2.23(+3.78%) |
Sep 25, 2020 | 58.19 | 59.20 | 57.75 | 58.89 | 209,002 | +0.20(+0.34%) |
Sep 24, 2020 | 56.84 | 59.34 | 56.25 | 58.69 | 255,408 | +1.60(+2.80%) |
Sep 23, 2020 | 58.56 | 59.86 | 57.04 | 57.10 | 311,562 | -1.50(-2.56%) |
Sep 22, 2020 | 58.06 | 58.84 | 56.89 | 58.59 | 183,166 | +0.71(+1.23%) |
Sep 21, 2020 | 56.62 | 58.02 | 56.30 | 57.88 | 259,588 | -0.52(-0.89%) |
Sep 18, 2020 | 60.05 | 60.32 | 57.34 | 58.41 | 729,127 | -0.79(-1.33%) |
Sep 17, 2020 | 57.61 | 59.30 | 57.05 | 59.20 | 285,493 | -0.04(-0.07%) |
Sep 16, 2020 | 60.35 | 61.30 | 58.98 | 59.24 | 223,145 | -0.63(-1.05%) |
Sep 15, 2020 | 60.29 | 60.98 | 59.59 | 59.87 | 280,116 | -0.52(-0.87%) |
Sep 14, 2020 | 59.05 | 60.64 | 58.96 | 60.39 | 263,691 | +2.37(+4.08%) |
Sep 11, 2020 | 57.84 | 58.62 | 57.51 | 58.02 | 395,290 | +0.98(+1.71%) |
Sep 10, 2020 | 59.70 | 60.16 | 57.01 | 57.05 | 286,583 | -2.35(-3.95%) |
Sep 09, 2020 | 59.65 | 60.48 | 57.84 | 59.39 | 447,590 | +0.84(+1.43%) |
Sep 08, 2020 | 64.72 | 65.81 | 58.51 | 58.56 | 913,541 | -9.60(-14.09%) |
Sep 04, 2020 | 72.70 | 72.99 | 65.86 | 68.16 | 394,681 | -4.18(-5.78%) |
Sep 03, 2020 | 74.25 | 74.82 | 71.99 | 72.34 | 646,097 | -3.05(-4.04%) |
Sep 02, 2020 | 73.63 | 75.40 | 72.90 | 75.39 | 309,325 | +2.39(+3.27%) |