Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.87 | 82.33 | 78.47 | 80.09 | 733,457 | -1.57(-1.92%) |
Nov 27, 2020 | 82.40 | 84.00 | 80.54 | 81.66 | 305,900 | -0.42(-0.51%) |
Nov 25, 2020 | 83.88 | 84.83 | 81.90 | 82.08 | 693,500 | -1.11(-1.33%) |
Nov 24, 2020 | 85.51 | 85.96 | 83.14 | 83.19 | 594,254 | -1.82(-2.14%) |
Nov 23, 2020 | 80.50 | 85.34 | 80.50 | 85.01 | 854,258 | +4.89(+6.10%) |
Nov 20, 2020 | 78.72 | 80.82 | 77.59 | 80.12 | 773,100 | +1.13(+1.43%) |
Nov 19, 2020 | 76.65 | 79.36 | 76.65 | 78.99 | 500,704 | +2.10(+2.73%) |
Nov 18, 2020 | 76.27 | 78.41 | 76.27 | 76.89 | 565,216 | +0.58(+0.76%) |
Nov 17, 2020 | 75.01 | 76.60 | 74.02 | 76.31 | 761,378 | +0.61(+0.81%) |
Nov 16, 2020 | 75.79 | 77.89 | 73.44 | 75.70 | 1,097,266 | -0.27(-0.36%) |
Nov 13, 2020 | 77.50 | 78.95 | 75.52 | 75.97 | 571,500 | +0.01(+0.01%) |
Nov 12, 2020 | 77.54 | 78.57 | 75.48 | 75.96 | 559,548 | -1.70(-2.19%) |
Nov 11, 2020 | 74.35 | 78.16 | 73.82 | 77.66 | 1,160,888 | +4.64(+6.35%) |
Nov 10, 2020 | 71.87 | 73.20 | 69.39 | 73.02 | 1,238,222 | +0.58(+0.80%) |
Nov 09, 2020 | 81.50 | 83.14 | 72.35 | 72.44 | 1,638,171 | -8.56(-10.57%) |
Nov 06, 2020 | 81.60 | 81.66 | 80.02 | 81.00 | 831,100 | -0.97(-1.18%) |
Nov 05, 2020 | 83.99 | 84.69 | 81.94 | 81.97 | 632,383 | -0.53(-0.64%) |
Nov 04, 2020 | 78.69 | 83.08 | 78.64 | 82.50 | 1,071,143 | +3.48(+4.40%) |
Nov 03, 2020 | 76.09 | 79.12 | 75.55 | 79.02 | 1,049,213 | +4.21(+5.63%) |
Nov 02, 2020 | 74.42 | 75.97 | 72.70 | 74.81 | 1,197,684 | +1.81(+2.48%) |
Oct 30, 2020 | 76.17 | 77.00 | 71.95 | 73.00 | 1,812,400 | -4.91(-6.30%) |
Oct 29, 2020 | 78.55 | 79.83 | 77.34 | 77.91 | 1,065,842 | +0.07(+0.09%) |
Oct 28, 2020 | 77.16 | 78.90 | 76.54 | 77.84 | 965,318 | -0.79(-1.00%) |
Oct 27, 2020 | 78.99 | 80.15 | 78.10 | 78.63 | 562,335 | +0.47(+0.60%) |
Oct 26, 2020 | 79.94 | 81.64 | 77.62 | 78.16 | 968,857 | -2.94(-3.63%) |
Oct 23, 2020 | 79.89 | 81.35 | 78.35 | 81.10 | 835,200 | +1.40(+1.76%) |
Oct 22, 2020 | 80.56 | 80.72 | 78.02 | 79.70 | 703,172 | -0.39(-0.49%) |
Oct 21, 2020 | 82.31 | 82.31 | 79.80 | 80.09 | 707,650 | -1.72(-2.10%) |
Oct 20, 2020 | 82.87 | 84.37 | 81.24 | 81.81 | 913,265 | +0.07(+0.09%) |
Oct 19, 2020 | 85.42 | 85.90 | 81.36 | 81.74 | 873,141 | -3.51(-4.12%) |
Oct 16, 2020 | 84.97 | 86.37 | 84.72 | 85.25 | 782,800 | +1.18(+1.40%) |
Oct 15, 2020 | 82.84 | 84.59 | 82.21 | 84.07 | 879,164 | +0.27(+0.32%) |
Oct 14, 2020 | 83.32 | 84.52 | 83.28 | 83.80 | 800,928 | +0.70(+0.84%) |
Oct 13, 2020 | 80.20 | 83.34 | 79.78 | 83.10 | 810,739 | +2.78(+3.46%) |
Oct 12, 2020 | 81.02 | 81.74 | 79.65 | 80.32 | 538,848 | +0.68(+0.85%) |
Oct 09, 2020 | 79.80 | 81.86 | 79.29 | 79.64 | 1,072,700 | +0.63(+0.80%) |
Oct 08, 2020 | 77.05 | 79.22 | 76.60 | 79.01 | 765,827 | +2.51(+3.28%) |
Oct 07, 2020 | 74.52 | 76.57 | 73.99 | 76.50 | 777,708 | +3.26(+4.45%) |
Oct 06, 2020 | 74.79 | 74.89 | 72.65 | 73.24 | 1,004,268 | -1.21(-1.63%) |
Oct 05, 2020 | 76.02 | 77.08 | 73.86 | 74.45 | 748,913 | -1.08(-1.43%) |
Oct 02, 2020 | 74.67 | 76.38 | 74.20 | 75.53 | 627,400 | -0.86(-1.13%) |
Oct 01, 2020 | 75.77 | 76.64 | 75.00 | 76.39 | 758,464 | +1.59(+2.13%) |
Sep 30, 2020 | 74.13 | 76.50 | 73.18 | 74.80 | 1,054,530 | +1.41(+1.92%) |
Sep 29, 2020 | 74.38 | 75.18 | 73.33 | 73.39 | 598,782 | -0.39(-0.53%) |
Sep 28, 2020 | 73.34 | 74.15 | 72.81 | 73.78 | 639,934 | +1.52(+2.10%) |
Sep 25, 2020 | 71.17 | 72.89 | 70.78 | 72.26 | 597,100 | +0.71(+0.99%) |
Sep 24, 2020 | 72.26 | 73.20 | 70.90 | 71.55 | 861,607 | -1.24(-1.70%) |
Sep 23, 2020 | 74.50 | 75.41 | 72.68 | 72.79 | 971,937 | -1.21(-1.64%) |
Sep 22, 2020 | 72.77 | 74.01 | 72.02 | 74.00 | 789,931 | +1.75(+2.42%) |
Sep 21, 2020 | 71.51 | 72.40 | 69.50 | 72.25 | 958,234 | -0.99(-1.35%) |
Sep 18, 2020 | 74.85 | 75.55 | 72.15 | 73.24 | 2,431,400 | -1.44(-1.93%) |
Sep 17, 2020 | 74.54 | 76.10 | 74.00 | 74.68 | 1,413,201 | -1.28(-1.69%) |
Sep 16, 2020 | 76.00 | 77.12 | 75.48 | 75.96 | 1,804,900 | +0.91(+1.21%) |
Sep 15, 2020 | 75.00 | 75.78 | 73.84 | 75.05 | 863,995 | +0.85(+1.15%) |
Sep 14, 2020 | 72.35 | 74.26 | 72.35 | 74.20 | 1,326,451 | +2.64(+3.69%) |
Sep 11, 2020 | 73.11 | 73.11 | 70.61 | 71.56 | 1,143,900 | -0.55(-0.76%) |
Sep 10, 2020 | 72.73 | 74.19 | 71.66 | 72.11 | 920,324 | +0.11(+0.15%) |
Sep 09, 2020 | 71.11 | 72.86 | 71.11 | 72.00 | 915,872 | +1.76(+2.51%) |
Sep 08, 2020 | 68.62 | 71.73 | 68.30 | 70.24 | 991,360 | -0.15(-0.21%) |
Sep 04, 2020 | 72.13 | 72.86 | 67.38 | 70.39 | 900,700 | -1.28(-1.79%) |
Sep 03, 2020 | 75.07 | 75.29 | 70.69 | 71.67 | 1,225,904 | -4.03(-5.32%) |
Sep 02, 2020 | 76.24 | 76.34 | 73.26 | 75.70 | 849,979 | +0.23(+0.30%) |