Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.63 | 90.63 | 87.04 | 88.79 | 611,257 | -2.51(-2.75%) |
Nov 27, 2020 | 91.42 | 92.69 | 90.62 | 91.30 | 172,236 | -0.11(-0.12%) |
Nov 25, 2020 | 92.34 | 92.71 | 91.10 | 91.41 | 313,469 | -0.47(-0.52%) |
Nov 24, 2020 | 93.95 | 94.51 | 91.76 | 91.88 | 620,564 | -0.34(-0.37%) |
Nov 23, 2020 | 93.05 | 93.94 | 91.40 | 92.22 | 415,800 | +0.15(+0.16%) |
Nov 20, 2020 | 90.52 | 93.84 | 90.52 | 92.07 | 440,721 | -0.41(-0.44%) |
Nov 19, 2020 | 89.19 | 92.60 | 88.59 | 92.48 | 414,231 | +3.42(+3.84%) |
Nov 18, 2020 | 90.44 | 91.27 | 88.60 | 89.06 | 422,896 | -1.11(-1.23%) |
Nov 17, 2020 | 89.78 | 91.66 | 88.98 | 90.17 | 359,375 | -1.15(-1.26%) |
Nov 16, 2020 | 91.28 | 93.66 | 89.65 | 91.32 | 518,392 | +2.07(+2.32%) |
Nov 13, 2020 | 87.33 | 90.04 | 87.21 | 89.25 | 509,616 | +2.05(+2.35%) |
Nov 12, 2020 | 87.31 | 90.44 | 86.05 | 87.20 | 358,978 | -1.47(-1.65%) |
Nov 11, 2020 | 90.12 | 90.56 | 86.27 | 88.67 | 363,754 | -1.18(-1.31%) |
Nov 10, 2020 | 90.56 | 92.56 | 88.71 | 89.85 | 454,328 | +0.85(+0.96%) |
Nov 09, 2020 | 89.82 | 100.27 | 88.34 | 88.99 | 1,001,964 | +6.11(+7.38%) |
Nov 06, 2020 | 85.67 | 85.67 | 82.81 | 82.88 | 317,522 | -1.91(-2.25%) |
Nov 05, 2020 | 82.01 | 85.13 | 82.01 | 84.79 | 310,227 | +3.22(+3.94%) |
Nov 04, 2020 | 79.11 | 82.70 | 79.11 | 81.57 | 366,232 | +0.84(+1.04%) |
Nov 03, 2020 | 77.33 | 81.16 | 77.33 | 80.73 | 430,511 | +5.20(+6.89%) |
Nov 02, 2020 | 73.83 | 75.85 | 73.61 | 75.53 | 453,710 | +1.92(+2.61%) |
Oct 30, 2020 | 75.08 | 76.44 | 72.58 | 73.61 | 586,210 | -2.08(-2.75%) |
Oct 29, 2020 | 79.90 | 80.81 | 74.71 | 75.69 | 737,466 | -3.05(-3.88%) |
Oct 28, 2020 | 78.64 | 81.14 | 77.76 | 78.74 | 743,962 | -2.28(-2.81%) |
Oct 27, 2020 | 83.75 | 83.75 | 80.30 | 81.02 | 288,262 | -2.63(-3.14%) |
Oct 26, 2020 | 83.69 | 84.65 | 81.79 | 83.64 | 533,044 | -1.84(-2.15%) |
Oct 23, 2020 | 85.53 | 86.25 | 84.21 | 85.48 | 183,380 | +0.68(+0.80%) |
Oct 22, 2020 | 82.97 | 85.45 | 82.97 | 84.80 | 356,619 | +2.31(+2.81%) |
Oct 21, 2020 | 83.90 | 84.75 | 82.38 | 82.48 | 302,549 | -1.12(-1.33%) |
Oct 20, 2020 | 83.80 | 85.28 | 83.40 | 83.60 | 301,447 | +0.08(+0.09%) |
Oct 19, 2020 | 86.27 | 86.99 | 82.98 | 83.52 | 259,294 | -2.33(-2.71%) |
Oct 16, 2020 | 85.62 | 87.10 | 84.81 | 85.85 | 322,182 | +0.18(+0.21%) |
Oct 15, 2020 | 83.66 | 85.96 | 82.58 | 85.67 | 372,196 | +1.36(+1.62%) |
Oct 14, 2020 | 85.28 | 86.84 | 84.13 | 84.31 | 385,539 | -0.84(-0.99%) |
Oct 13, 2020 | 83.63 | 86.36 | 83.40 | 85.15 | 374,058 | -0.49(-0.58%) |
Oct 12, 2020 | 84.33 | 85.98 | 84.31 | 85.64 | 379,474 | +1.41(+1.68%) |
Oct 09, 2020 | 87.84 | 87.84 | 83.58 | 84.23 | 769,186 | -2.61(-3.00%) |
Oct 08, 2020 | 87.03 | 87.63 | 84.32 | 86.84 | 472,666 | +1.29(+1.51%) |
Oct 07, 2020 | 84.37 | 86.78 | 83.25 | 85.54 | 1,650,996 | +2.35(+2.82%) |
Oct 06, 2020 | 85.79 | 87.62 | 82.80 | 83.20 | 969,170 | -1.36(-1.61%) |
Oct 05, 2020 | 85.53 | 85.53 | 83.20 | 84.56 | 444,198 | +0.07(+0.08%) |
Oct 02, 2020 | 80.90 | 85.15 | 80.35 | 84.49 | 332,719 | +0.63(+0.75%) |
Oct 01, 2020 | 81.32 | 84.30 | 80.96 | 83.86 | 580,305 | +3.02(+3.73%) |
Sep 30, 2020 | 82.39 | 84.00 | 79.95 | 80.85 | 657,864 | -1.06(-1.29%) |
Sep 29, 2020 | 86.01 | 86.86 | 81.90 | 81.90 | 639,350 | -4.09(-4.76%) |
Sep 28, 2020 | 84.90 | 87.35 | 83.85 | 85.99 | 681,690 | +2.24(+2.67%) |
Sep 25, 2020 | 75.79 | 84.26 | 75.51 | 83.76 | 1,406,864 | +10.51(+14.35%) |
Sep 24, 2020 | 81.48 | 81.48 | 72.64 | 73.25 | 1,351,832 | -7.91(-9.74%) |
Sep 23, 2020 | 80.28 | 81.84 | 80.28 | 81.15 | 645,042 | +0.61(+0.75%) |
Sep 22, 2020 | 76.77 | 80.73 | 76.77 | 80.55 | 373,691 | +4.33(+5.68%) |
Sep 21, 2020 | 75.60 | 76.31 | 74.03 | 76.22 | 657,285 | -1.91(-2.44%) |
Sep 18, 2020 | 80.82 | 81.64 | 77.01 | 78.13 | 1,144,458 | -1.67(-2.10%) |
Sep 17, 2020 | 80.94 | 81.04 | 78.04 | 79.80 | 658,620 | -1.42(-1.75%) |
Sep 16, 2020 | 81.29 | 83.64 | 79.27 | 81.22 | 558,010 | +0.25(+0.30%) |
Sep 15, 2020 | 83.62 | 83.73 | 80.63 | 80.97 | 307,038 | -1.25(-1.52%) |
Sep 14, 2020 | 80.52 | 82.92 | 79.83 | 82.23 | 382,388 | +1.63(+2.02%) |
Sep 11, 2020 | 84.87 | 85.24 | 80.17 | 80.60 | 467,874 | -3.28(-3.91%) |
Sep 10, 2020 | 82.46 | 89.85 | 82.46 | 83.88 | 711,223 | -3.19(-3.67%) |
Sep 09, 2020 | 85.73 | 87.93 | 84.26 | 87.07 | 563,447 | +2.19(+2.58%) |
Sep 08, 2020 | 83.77 | 87.55 | 83.37 | 84.88 | 364,556 | -0.53(-0.62%) |
Sep 04, 2020 | 87.32 | 88.32 | 82.44 | 85.42 | 359,264 | +0.08(+0.09%) |
Sep 03, 2020 | 88.83 | 88.84 | 84.33 | 85.34 | 373,201 | -3.64(-4.09%) |
Sep 02, 2020 | 88.10 | 89.46 | 87.47 | 88.97 | 405,699 | +1.25(+1.42%) |