Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.95 | 88.98 | 88.70 | 88.87 | 7,649,113 | -0.11(-0.12%) |
Nov 27, 2020 | 88.98 | 89.07 | 88.94 | 88.98 | 2,178,354 | +0.11(+0.12%) |
Nov 25, 2020 | 88.92 | 89.00 | 88.79 | 88.87 | 4,001,090 | -0.01(-0.01%) |
Nov 24, 2020 | 88.98 | 89.13 | 88.79 | 88.88 | 12,895,501 | +0.23(+0.26%) |
Nov 23, 2020 | 88.74 | 88.80 | 88.54 | 88.64 | 6,466,266 | +0.13(+0.15%) |
Nov 20, 2020 | 88.54 | 88.61 | 88.46 | 88.51 | 6,404,988 | -0.14(-0.16%) |
Nov 19, 2020 | 88.31 | 88.71 | 88.21 | 88.65 | 6,914,685 | +0.31(+0.36%) |
Nov 18, 2020 | 88.64 | 88.69 | 88.32 | 88.34 | 7,869,013 | -0.20(-0.22%) |
Nov 17, 2020 | 88.34 | 88.64 | 88.25 | 88.54 | 8,895,398 | +0.08(+0.09%) |
Nov 16, 2020 | 88.40 | 88.47 | 88.23 | 88.45 | 8,068,725 | +0.49(+0.55%) |
Nov 13, 2020 | 87.73 | 88.03 | 87.72 | 87.97 | 4,924,680 | +0.28(+0.32%) |
Nov 12, 2020 | 88.11 | 88.11 | 87.64 | 87.69 | 9,071,527 | -0.50(-0.56%) |
Nov 11, 2020 | 88.46 | 88.46 | 88.09 | 88.18 | 5,696,942 | -0.13(-0.15%) |
Nov 10, 2020 | 88.24 | 88.51 | 88.17 | 88.31 | 17,561,318 | -0.02(-0.03%) |
Nov 09, 2020 | 89.30 | 89.32 | 88.31 | 88.34 | 17,796,104 | +0.63(+0.72%) |
Nov 06, 2020 | 87.98 | 88.00 | 87.56 | 87.71 | 7,833,145 | -0.28(-0.32%) |
Nov 05, 2020 | 88.04 | 88.26 | 87.81 | 87.99 | 16,773,131 | +0.36(+0.41%) |
Nov 04, 2020 | 87.17 | 87.86 | 87.12 | 87.64 | 18,122,520 | +0.78(+0.89%) |
Nov 03, 2020 | 86.29 | 86.87 | 86.29 | 86.86 | 14,938,031 | +0.82(+0.95%) |
Nov 02, 2020 | 86.07 | 86.17 | 85.84 | 86.04 | 10,600,141 | +0.21(+0.25%) |
Oct 30, 2020 | 85.57 | 85.87 | 85.38 | 85.83 | 9,309,019 | +0.18(+0.21%) |
Oct 29, 2020 | 85.35 | 85.71 | 85.22 | 85.65 | 14,834,513 | +0.22(+0.26%) |
Oct 28, 2020 | 85.54 | 85.67 | 85.25 | 85.43 | 15,941,030 | -0.72(-0.84%) |
Oct 27, 2020 | 86.14 | 86.33 | 86.09 | 86.15 | 5,546,713 | +0.02(+0.02%) |
Oct 26, 2020 | 86.55 | 86.62 | 86.05 | 86.14 | 10,556,585 | -0.69(-0.80%) |
Oct 23, 2020 | 86.87 | 86.87 | 86.65 | 86.83 | 5,287,376 | +0.09(+0.10%) |
Oct 22, 2020 | 86.58 | 86.81 | 86.42 | 86.74 | 5,534,284 | +0.14(+0.16%) |
Oct 21, 2020 | 86.62 | 86.79 | 86.51 | 86.60 | 6,071,861 | -0.02(-0.03%) |
Oct 20, 2020 | 86.49 | 86.79 | 86.45 | 86.62 | 6,302,016 | +0.30(+0.34%) |
Oct 19, 2020 | 86.68 | 86.78 | 86.27 | 86.32 | 7,826,711 | -0.18(-0.21%) |
Oct 16, 2020 | 86.82 | 86.88 | 86.49 | 86.51 | 5,848,790 | -0.18(-0.21%) |
Oct 15, 2020 | 86.34 | 86.72 | 86.26 | 86.69 | 5,664,894 | -0.05(-0.06%) |
Oct 14, 2020 | 86.87 | 86.93 | 86.60 | 86.74 | 6,016,366 | -0.20(-0.23%) |
Oct 13, 2020 | 87.17 | 87.17 | 86.81 | 86.93 | 5,634,602 | -0.36(-0.41%) |
Oct 12, 2020 | 86.90 | 87.40 | 86.90 | 87.30 | 4,780,371 | +0.49(+0.57%) |
Oct 09, 2020 | 86.71 | 86.89 | 86.63 | 86.80 | 9,932,164 | +0.13(+0.15%) |
Oct 08, 2020 | 86.69 | 86.69 | 86.50 | 86.67 | 5,348,638 | +0.27(+0.31%) |
Oct 07, 2020 | 86.37 | 86.47 | 86.32 | 86.40 | 6,150,994 | +0.34(+0.39%) |
Oct 06, 2020 | 86.34 | 86.65 | 86.05 | 86.06 | 16,169,324 | -0.19(-0.22%) |
Oct 05, 2020 | 85.82 | 86.30 | 85.79 | 86.25 | 14,552,069 | +0.58(+0.68%) |
Oct 02, 2020 | 85.35 | 85.75 | 85.24 | 85.67 | 9,990,858 | -0.04(-0.05%) |
Oct 01, 2020 | 85.68 | 85.82 | 85.58 | 85.71 | 14,181,841 | +0.28(+0.32%) |
Sep 30, 2020 | 85.10 | 85.61 | 85.10 | 85.43 | 9,781,132 | +0.31(+0.37%) |
Sep 29, 2020 | 85.08 | 85.19 | 84.83 | 85.12 | 5,814,380 | +0.07(+0.08%) |
Sep 28, 2020 | 84.87 | 85.18 | 84.75 | 85.06 | 7,078,050 | +0.60(+0.71%) |
Sep 25, 2020 | 84.40 | 84.68 | 84.29 | 84.46 | 11,189,091 | -0.08(-0.10%) |
Sep 24, 2020 | 84.38 | 84.82 | 84.11 | 84.54 | 12,361,465 | -0.07(-0.08%) |
Sep 23, 2020 | 85.46 | 85.48 | 84.54 | 84.60 | 12,934,578 | -0.80(-0.94%) |
Sep 22, 2020 | 85.22 | 85.46 | 85.03 | 85.41 | 13,687,890 | +0.27(+0.32%) |
Sep 21, 2020 | 85.55 | 85.59 | 84.93 | 85.14 | 14,320,194 | -0.77(-0.90%) |
Sep 18, 2020 | 86.24 | 86.26 | 85.83 | 85.91 | 6,880,102 | -0.25(-0.29%) |
Sep 17, 2020 | 85.91 | 86.23 | 85.81 | 86.16 | 8,659,521 | +0.03(+0.04%) |
Sep 16, 2020 | 86.25 | 86.55 | 86.10 | 86.13 | 5,829,421 | -0.02(-0.03%) |
Sep 15, 2020 | 86.17 | 86.30 | 86.05 | 86.15 | 4,444,127 | +0.19(+0.22%) |
Sep 14, 2020 | 86.14 | 86.30 | 85.87 | 85.96 | 5,912,684 | -0.11(-0.13%) |
Sep 11, 2020 | 85.92 | 86.08 | 85.68 | 86.08 | 9,109,352 | +0.20(+0.24%) |
Sep 10, 2020 | 86.32 | 86.36 | 85.83 | 85.87 | 13,911,653 | -0.32(-0.37%) |
Sep 09, 2020 | 85.94 | 86.28 | 85.82 | 86.19 | 8,388,184 | +0.64(+0.75%) |
Sep 08, 2020 | 85.67 | 85.90 | 85.43 | 85.55 | 11,547,008 | -0.52(-0.61%) |
Sep 04, 2020 | 86.26 | 86.51 | 85.51 | 86.08 | 9,833,233 | -0.25(-0.28%) |
Sep 03, 2020 | 86.60 | 86.71 | 85.92 | 86.33 | 11,947,458 | -0.53(-0.61%) |
Sep 02, 2020 | 86.79 | 86.93 | 86.46 | 86.86 | 7,292,092 | +0.15(+0.17%) |