Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.44 | 88.46 | 88.19 | 88.36 | 7,693,511 | -0.11(-0.12%) |
Nov 27, 2020 | 88.47 | 88.56 | 88.43 | 88.46 | 2,190,998 | +0.11(+0.12%) |
Nov 25, 2020 | 88.40 | 88.49 | 88.28 | 88.36 | 4,024,314 | -0.01(-0.01%) |
Nov 24, 2020 | 88.46 | 88.62 | 88.28 | 88.36 | 12,970,350 | +0.23(+0.26%) |
Nov 23, 2020 | 88.22 | 88.29 | 88.03 | 88.13 | 6,503,798 | +0.13(+0.15%) |
Nov 20, 2020 | 88.03 | 88.10 | 87.95 | 88.00 | 6,442,164 | -0.14(-0.16%) |
Nov 19, 2020 | 87.80 | 88.20 | 87.70 | 88.14 | 6,954,820 | +0.31(+0.36%) |
Nov 18, 2020 | 88.13 | 88.18 | 87.81 | 87.83 | 7,914,687 | -0.20(-0.22%) |
Nov 17, 2020 | 87.83 | 88.13 | 87.74 | 88.03 | 8,947,029 | +0.08(+0.09%) |
Nov 16, 2020 | 87.89 | 87.96 | 87.72 | 87.94 | 8,115,558 | +0.48(+0.55%) |
Nov 13, 2020 | 87.22 | 87.52 | 87.21 | 87.46 | 4,953,264 | +0.28(+0.32%) |
Nov 12, 2020 | 87.60 | 87.60 | 87.14 | 87.18 | 9,124,181 | -0.49(-0.56%) |
Nov 11, 2020 | 87.95 | 87.95 | 87.58 | 87.67 | 5,730,009 | -0.13(-0.15%) |
Nov 10, 2020 | 87.73 | 88.00 | 87.66 | 87.80 | 17,663,250 | -0.02(-0.03%) |
Nov 09, 2020 | 88.78 | 88.81 | 87.80 | 87.83 | 17,899,398 | +0.62(+0.72%) |
Nov 06, 2020 | 87.48 | 87.49 | 87.06 | 87.20 | 7,878,611 | -0.28(-0.32%) |
Nov 05, 2020 | 87.53 | 87.76 | 87.30 | 87.48 | 16,870,488 | +0.35(+0.41%) |
Nov 04, 2020 | 86.67 | 87.36 | 86.62 | 87.13 | 18,227,708 | +0.77(+0.89%) |
Nov 03, 2020 | 85.79 | 86.37 | 85.79 | 86.36 | 15,024,735 | +0.81(+0.95%) |
Nov 02, 2020 | 85.58 | 85.67 | 85.34 | 85.55 | 10,661,668 | +0.21(+0.25%) |
Oct 30, 2020 | 85.07 | 85.38 | 84.89 | 85.34 | 9,363,051 | +0.18(+0.21%) |
Oct 29, 2020 | 84.86 | 85.22 | 84.73 | 85.16 | 14,920,616 | +0.22(+0.26%) |
Oct 28, 2020 | 85.05 | 85.18 | 84.76 | 84.93 | 16,033,556 | -0.72(-0.84%) |
Oct 27, 2020 | 85.64 | 85.83 | 85.60 | 85.65 | 5,578,907 | +0.02(+0.02%) |
Oct 26, 2020 | 86.05 | 86.12 | 85.56 | 85.64 | 10,617,858 | -0.69(-0.80%) |
Oct 23, 2020 | 86.37 | 86.37 | 86.15 | 86.33 | 5,318,065 | +0.09(+0.10%) |
Oct 22, 2020 | 86.08 | 86.31 | 85.92 | 86.24 | 5,566,406 | +0.14(+0.16%) |
Oct 21, 2020 | 86.12 | 86.29 | 86.01 | 86.10 | 6,107,103 | -0.02(-0.03%) |
Oct 20, 2020 | 85.99 | 86.28 | 85.95 | 86.12 | 6,338,594 | +0.29(+0.34%) |
Oct 19, 2020 | 86.18 | 86.28 | 85.77 | 85.83 | 7,872,140 | -0.18(-0.21%) |
Oct 16, 2020 | 86.32 | 86.38 | 85.99 | 86.01 | 5,882,738 | -0.18(-0.21%) |
Oct 15, 2020 | 85.84 | 86.22 | 85.76 | 86.19 | 5,697,774 | -0.05(-0.06%) |
Oct 14, 2020 | 86.37 | 86.43 | 86.10 | 86.24 | 6,051,286 | -0.20(-0.23%) |
Oct 13, 2020 | 86.67 | 86.67 | 86.31 | 86.43 | 5,667,306 | -0.36(-0.41%) |
Oct 12, 2020 | 86.40 | 86.90 | 86.40 | 86.79 | 4,808,117 | +0.49(+0.57%) |
Oct 09, 2020 | 86.21 | 86.39 | 86.13 | 86.30 | 9,989,813 | +0.13(+0.15%) |
Oct 08, 2020 | 86.19 | 86.19 | 86.00 | 86.17 | 5,379,683 | +0.27(+0.31%) |
Oct 07, 2020 | 85.87 | 85.97 | 85.82 | 85.90 | 6,186,696 | +0.34(+0.39%) |
Oct 06, 2020 | 85.84 | 86.15 | 85.56 | 85.56 | 16,263,175 | -0.19(-0.22%) |
Oct 05, 2020 | 85.33 | 85.80 | 85.29 | 85.75 | 14,636,533 | +0.58(+0.68%) |
Oct 02, 2020 | 84.85 | 85.26 | 84.75 | 85.17 | 10,048,847 | -0.04(-0.05%) |
Oct 01, 2020 | 85.19 | 85.32 | 85.09 | 85.21 | 14,264,156 | +0.27(+0.32%) |
Sep 30, 2020 | 84.61 | 85.11 | 84.60 | 84.94 | 9,837,904 | +0.31(+0.37%) |
Sep 29, 2020 | 84.59 | 84.69 | 84.34 | 84.63 | 5,848,128 | +0.07(+0.08%) |
Sep 28, 2020 | 84.38 | 84.69 | 84.26 | 84.56 | 7,119,133 | +0.59(+0.71%) |
Sep 25, 2020 | 83.91 | 84.19 | 83.81 | 83.97 | 11,254,035 | -0.08(-0.10%) |
Sep 24, 2020 | 83.89 | 84.33 | 83.63 | 84.05 | 12,433,214 | -0.07(-0.08%) |
Sep 23, 2020 | 84.97 | 84.99 | 84.05 | 84.12 | 13,009,654 | -0.80(-0.94%) |
Sep 22, 2020 | 84.73 | 84.96 | 84.54 | 84.91 | 13,767,339 | +0.27(+0.32%) |
Sep 21, 2020 | 85.06 | 85.10 | 84.44 | 84.65 | 14,403,313 | -0.77(-0.90%) |
Sep 18, 2020 | 85.75 | 85.76 | 85.34 | 85.41 | 6,920,036 | -0.25(-0.29%) |
Sep 17, 2020 | 85.41 | 85.74 | 85.31 | 85.66 | 8,709,783 | +0.03(+0.04%) |
Sep 16, 2020 | 85.75 | 86.05 | 85.60 | 85.63 | 5,863,257 | -0.02(-0.03%) |
Sep 15, 2020 | 85.67 | 85.80 | 85.56 | 85.66 | 4,469,922 | +0.19(+0.22%) |
Sep 14, 2020 | 85.64 | 85.80 | 85.37 | 85.47 | 5,947,003 | -0.11(-0.13%) |
Sep 11, 2020 | 85.42 | 85.58 | 85.18 | 85.58 | 9,162,225 | +0.20(+0.24%) |
Sep 10, 2020 | 85.82 | 85.86 | 85.33 | 85.38 | 13,992,400 | -0.32(-0.37%) |
Sep 09, 2020 | 85.44 | 85.78 | 85.32 | 85.70 | 8,436,872 | +0.64(+0.75%) |
Sep 08, 2020 | 85.18 | 85.40 | 84.94 | 85.06 | 11,614,030 | -0.52(-0.61%) |
Sep 04, 2020 | 85.76 | 86.01 | 85.01 | 85.58 | 9,890,308 | -0.24(-0.28%) |
Sep 03, 2020 | 86.10 | 86.21 | 85.42 | 85.83 | 12,016,804 | -0.53(-0.61%) |
Sep 02, 2020 | 86.29 | 86.43 | 85.97 | 86.36 | 7,334,418 | +0.15(+0.17%) |