Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 89.06 | 89.25 | 86.91 | 87.08 | 1,626,285 | -2.24(-2.50%) |
Nov 27, 2020 | 89.85 | 90.21 | 88.28 | 89.32 | 395,162 | +0.05(+0.06%) |
Nov 25, 2020 | 91.19 | 91.68 | 88.88 | 89.26 | 956,756 | -3.02(-3.27%) |
Nov 24, 2020 | 90.21 | 92.74 | 89.23 | 92.29 | 1,383,503 | +2.88(+3.22%) |
Nov 23, 2020 | 86.72 | 89.47 | 86.47 | 89.41 | 1,246,475 | +3.08(+3.57%) |
Nov 20, 2020 | 86.12 | 86.72 | 85.33 | 86.32 | 851,506 | +0.04(+0.04%) |
Nov 19, 2020 | 85.84 | 86.31 | 84.34 | 86.29 | 945,784 | -0.20(-0.23%) |
Nov 18, 2020 | 87.03 | 87.54 | 85.94 | 86.48 | 719,686 | -0.25(-0.29%) |
Nov 17, 2020 | 86.72 | 86.74 | 85.30 | 86.73 | 1,339,129 | -0.89(-1.01%) |
Nov 16, 2020 | 84.99 | 88.08 | 84.83 | 87.62 | 1,232,887 | +3.58(+4.26%) |
Nov 13, 2020 | 81.45 | 84.33 | 81.45 | 84.04 | 825,222 | +2.91(+3.58%) |
Nov 12, 2020 | 81.12 | 82.02 | 80.55 | 81.14 | 1,013,118 | -0.90(-1.10%) |
Nov 11, 2020 | 83.28 | 83.77 | 81.19 | 82.04 | 799,466 | -1.47(-1.76%) |
Nov 10, 2020 | 80.79 | 83.90 | 80.74 | 83.51 | 1,269,645 | +2.74(+3.39%) |
Nov 09, 2020 | 80.50 | 83.24 | 79.81 | 80.77 | 1,212,571 | +4.75(+6.24%) |
Nov 06, 2020 | 77.59 | 77.69 | 75.76 | 76.02 | 566,068 | -1.24(-1.61%) |
Nov 05, 2020 | 74.94 | 78.18 | 74.94 | 77.26 | 580,739 | +3.14(+4.23%) |
Nov 04, 2020 | 75.26 | 75.60 | 72.68 | 74.13 | 864,507 | -1.54(-2.03%) |
Nov 03, 2020 | 75.81 | 76.22 | 74.32 | 75.66 | 660,781 | +1.17(+1.57%) |
Nov 02, 2020 | 73.58 | 75.35 | 72.75 | 74.49 | 1,045,003 | +2.22(+3.07%) |
Oct 30, 2020 | 71.89 | 74.47 | 70.91 | 72.28 | 1,051,269 | -0.94(-1.28%) |
Oct 29, 2020 | 71.66 | 73.89 | 70.97 | 73.21 | 1,054,755 | +1.45(+2.02%) |
Oct 28, 2020 | 71.67 | 72.46 | 70.52 | 71.77 | 1,007,161 | -1.95(-2.64%) |
Oct 27, 2020 | 75.58 | 75.74 | 73.46 | 73.72 | 876,147 | -2.12(-2.79%) |
Oct 26, 2020 | 76.60 | 76.84 | 74.79 | 75.83 | 725,175 | -2.24(-2.86%) |
Oct 23, 2020 | 77.59 | 78.35 | 77.01 | 78.07 | 855,533 | +1.09(+1.42%) |
Oct 22, 2020 | 76.75 | 77.12 | 74.42 | 76.98 | 740,704 | +0.67(+0.88%) |
Oct 21, 2020 | 76.96 | 78.10 | 76.12 | 76.31 | 545,406 | -1.15(-1.49%) |
Oct 20, 2020 | 77.33 | 78.60 | 77.20 | 77.46 | 434,966 | +0.77(+1.00%) |
Oct 19, 2020 | 77.70 | 78.71 | 76.55 | 76.69 | 832,813 | -0.63(-0.82%) |
Oct 16, 2020 | 77.37 | 77.97 | 76.87 | 77.33 | 527,368 | +0.32(+0.42%) |
Oct 15, 2020 | 75.55 | 77.02 | 75.07 | 77.01 | 674,531 | +0.47(+0.61%) |
Oct 14, 2020 | 75.83 | 76.84 | 75.70 | 76.54 | 429,715 | +0.97(+1.29%) |
Oct 13, 2020 | 75.91 | 76.10 | 74.52 | 75.57 | 689,154 | -1.19(-1.55%) |
Oct 12, 2020 | 77.48 | 77.48 | 76.16 | 76.76 | 811,297 | -0.28(-0.36%) |
Oct 09, 2020 | 76.95 | 77.53 | 76.40 | 77.03 | 808,668 | +0.68(+0.89%) |
Oct 08, 2020 | 75.10 | 76.39 | 74.84 | 76.35 | 902,738 | +1.68(+2.25%) |
Oct 07, 2020 | 73.18 | 75.32 | 73.18 | 74.67 | 960,389 | +2.92(+4.07%) |
Oct 06, 2020 | 72.63 | 74.12 | 71.46 | 71.75 | 1,440,853 | -0.23(-0.32%) |
Oct 05, 2020 | 70.53 | 72.43 | 70.47 | 71.98 | 991,614 | +2.09(+2.99%) |
Oct 02, 2020 | 67.06 | 70.62 | 66.91 | 69.89 | 985,837 | +1.66(+2.44%) |
Oct 01, 2020 | 69.81 | 70.42 | 67.96 | 68.23 | 999,238 | -1.62(-2.32%) |
Sep 30, 2020 | 69.25 | 70.75 | 69.25 | 69.84 | 1,170,883 | +0.87(+1.26%) |
Sep 29, 2020 | 70.13 | 70.60 | 68.77 | 68.98 | 599,318 | -1.22(-1.73%) |
Sep 28, 2020 | 70.13 | 71.02 | 69.84 | 70.19 | 1,157,659 | +1.08(+1.57%) |
Sep 25, 2020 | 68.20 | 69.34 | 67.96 | 69.11 | 679,594 | +0.23(+0.34%) |
Sep 24, 2020 | 68.77 | 69.43 | 67.70 | 68.88 | 874,063 | +0.03(+0.04%) |
Sep 23, 2020 | 70.54 | 71.21 | 68.72 | 68.85 | 1,092,995 | -1.79(-2.53%) |
Sep 22, 2020 | 71.95 | 72.43 | 69.63 | 70.64 | 1,121,733 | -1.39(-1.94%) |
Sep 21, 2020 | 73.66 | 73.77 | 71.35 | 72.03 | 1,595,326 | -2.91(-3.89%) |
Sep 18, 2020 | 75.47 | 76.39 | 74.23 | 74.95 | 2,007,467 | -1.48(-1.93%) |
Sep 17, 2020 | 73.56 | 77.17 | 72.41 | 76.42 | 1,945,106 | +2.44(+3.30%) |
Sep 16, 2020 | 72.08 | 74.72 | 71.73 | 73.98 | 1,698,742 | +2.32(+3.24%) |
Sep 15, 2020 | 72.37 | 72.71 | 71.16 | 71.66 | 1,515,027 | -0.76(-1.05%) |
Sep 14, 2020 | 71.70 | 72.43 | 70.93 | 72.42 | 1,454,265 | +1.48(+2.09%) |
Sep 11, 2020 | 70.09 | 70.98 | 69.37 | 70.93 | 1,116,291 | +1.33(+1.91%) |
Sep 10, 2020 | 70.77 | 71.10 | 69.33 | 69.60 | 1,172,732 | -1.15(-1.63%) |
Sep 09, 2020 | 69.41 | 71.09 | 69.22 | 70.76 | 1,065,764 | +2.00(+2.91%) |
Sep 08, 2020 | 69.09 | 69.57 | 67.78 | 68.75 | 1,560,258 | -1.23(-1.76%) |
Sep 04, 2020 | 69.74 | 70.43 | 68.75 | 69.99 | 1,622,671 | +1.14(+1.66%) |
Sep 03, 2020 | 69.94 | 70.03 | 67.81 | 68.84 | 1,607,501 | -1.29(-1.83%) |
Sep 02, 2020 | 68.27 | 70.29 | 67.49 | 70.13 | 1,495,694 | +2.20(+3.24%) |